Italia markets close in 4 hours 8 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
139,37-0,43 (-0,31%)
Alla chiusura: 4:00PM EDT

139,29 -0,02 (-0,01%)
Preborsa: 7:10AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210416C000750002021-02-16 4:59PM EDT75.0070.8053.1556.750.00--10.00%
WMT210416C000800002021-03-17 3:13PM EDT80.0052.410.000.000.00-300.00%
WMT210416C000900002021-01-27 12:55PM EDT90.0055.1038.5542.500.00-110.00%
WMT210416C000950002021-03-15 3:43PM EDT95.0037.960.000.000.00-100.00%
WMT210416C001000002021-04-13 1:38PM EDT100.0039.310.000.000.00-1510.00%
WMT210416C001050002021-03-17 3:13PM EDT105.0027.410.000.000.00-400.00%
WMT210416C001100002021-04-12 11:43AM EDT110.0029.600.000.000.00-1001340.00%
WMT210416C001150002021-04-12 1:19PM EDT115.0024.750.000.000.00-3380.00%
WMT210416C001190002021-03-26 11:37AM EDT119.0014.950.000.000.00-1130.00%
WMT210416C001200002021-04-13 3:30PM EDT120.0019.650.000.000.00-54500.00%
WMT210416C001210002021-03-24 1:42PM EDT121.0012.820.000.000.00--10.00%
WMT210416C001220002021-03-25 2:56PM EDT122.0012.200.000.000.00--10.00%
WMT210416C001230002021-03-29 1:39PM EDT123.0013.250.000.000.00-1310.00%
WMT210416C001240002021-04-07 1:03PM EDT124.0016.050.000.000.00-2200.00%
WMT210416C001250002021-04-13 2:48PM EDT125.0014.360.000.000.00-606700.00%
WMT210416C001260002021-04-06 10:19AM EDT126.0013.400.000.000.00-150.00%
WMT210416C001270002021-04-13 10:40AM EDT127.0012.100.000.000.00-130.00%
WMT210416C001280002021-04-13 10:40AM EDT128.0011.100.000.000.00-2180.00%
WMT210416C001290002021-04-13 11:08AM EDT129.0010.250.000.000.00-4350.00%
WMT210416C001300002021-04-13 3:53PM EDT130.009.300.000.000.00-17319,5930.00%
WMT210416C001310002021-04-07 1:45PM EDT131.009.050.000.000.00-2320.00%
WMT210416C001320002021-04-13 3:09PM EDT132.007.490.000.000.00-12100.00%
WMT210416C001330002021-04-13 2:28PM EDT133.006.440.000.000.00-21,3940.00%
WMT210416C001340002021-04-13 2:16PM EDT134.005.400.000.000.00-202,8770.00%
WMT210416C001350002021-04-13 3:59PM EDT135.004.470.000.000.00-25812,9100.00%
WMT210416C001360002021-04-13 3:52PM EDT136.003.300.000.000.00-251,3340.00%
WMT210416C001370002021-04-13 3:52PM EDT137.002.430.000.000.00-1991,7750.00%
WMT210416C001380002021-04-13 3:59PM EDT138.001.700.000.000.00-3072,0030.00%
WMT210416C001390002021-04-13 3:59PM EDT139.001.010.000.000.00-1,1982,1680.00%
WMT210416C001400002021-04-13 3:59PM EDT140.000.560.000.000.00-8,15928,5441.56%
WMT210416C001410002021-04-13 3:59PM EDT141.000.300.000.000.00-1,1923,1083.13%
WMT210416C001420002021-04-13 3:57PM EDT142.000.160.000.000.00-1,1653,2876.25%
WMT210416C001430002021-04-13 3:58PM EDT143.000.100.000.000.00-7051,8626.25%
WMT210416C001440002021-04-13 3:49PM EDT144.000.060.000.000.00-931,54012.50%
WMT210416C001450002021-04-13 3:59PM EDT145.000.030.000.000.00-1,2119,34412.50%
WMT210416C001460002021-04-13 3:41PM EDT146.000.020.000.000.00-5698412.50%
WMT210416C001470002021-04-13 10:12AM EDT147.000.050.000.000.00-1426112.50%
WMT210416C001480002021-04-13 3:35PM EDT148.000.030.000.000.00-2391412.50%
WMT210416C001490002021-04-13 11:56AM EDT149.000.020.000.000.00-29912.50%
WMT210416C001500002021-04-13 3:59PM EDT150.000.010.000.000.00-4697,96725.00%
WMT210416C001525002021-04-12 3:13PM EDT152.500.020.000.000.00-127425.00%
WMT210416C001550002021-04-13 2:35PM EDT155.000.010.000.000.00-343,35525.00%
WMT210416C001600002021-04-12 3:30PM EDT160.000.010.000.000.00-264,69225.00%
WMT210416C001650002021-04-13 11:05AM EDT165.000.030.000.000.00-44,00850.00%
WMT210416C001700002021-04-09 1:52PM EDT170.000.010.000.000.00-413,20250.00%
WMT210416C001750002021-04-05 12:01PM EDT175.000.010.000.000.00-81,49150.00%
WMT210416C001800002021-04-05 9:32AM EDT180.000.010.000.000.00-5543550.00%
WMT210416C001850002021-03-31 12:08PM EDT185.000.030.000.000.00-720350.00%
WMT210416C001900002021-04-12 9:43AM EDT190.000.010.000.000.00-128550.00%
WMT210416C001950002021-03-22 10:49AM EDT195.000.010.000.000.00-18550.00%
WMT210416C002000002021-03-15 3:03PM EDT200.000.040.000.000.00-1146250.00%
WMT210416C002100002021-04-05 10:28AM EDT210.000.010.000.000.00-8027450.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210416P000700002021-04-12 3:59PM EDT70.000.010.000.000.00-58450.00%
WMT210416P000750002021-03-29 12:08AM EDT75.000.04-0.000.00--450.00%
WMT210416P000850002021-02-22 1:13PM EDT85.000.020.000.210.00-12243.75%
WMT210416P000900002021-03-05 4:24PM EDT90.000.040.000.210.00-65218.36%
WMT210416P000950002021-03-26 2:40PM EDT95.000.070.000.000.00-101750.00%
WMT210416P001000002021-04-12 10:40AM EDT100.000.020.000.000.00-10037150.00%
WMT210416P001050002021-03-25 10:50AM EDT105.000.020.000.000.00-1012050.00%
WMT210416P001100002021-04-12 9:30AM EDT110.000.010.000.000.00-138150.00%
WMT210416P001150002021-04-13 3:50PM EDT115.000.010.000.000.00-311,06550.00%
WMT210416P001190002021-03-29 9:59AM EDT119.000.060.000.000.00-16650.00%
WMT210416P001200002021-04-13 3:11PM EDT120.000.010.000.000.00-162,44950.00%
WMT210416P001210002021-04-05 11:31AM EDT121.000.010.000.000.00-11625.00%
WMT210416P001220002021-04-05 10:57AM EDT122.000.020.000.000.00-96025.00%
WMT210416P001230002021-04-06 10:20AM EDT123.000.020.000.000.00-204825.00%
WMT210416P001240002021-04-09 2:48PM EDT124.000.030.000.000.00-1138325.00%
WMT210416P001250002021-04-13 3:53PM EDT125.000.030.000.000.00-224,21725.00%
WMT210416P001260002021-04-12 11:01AM EDT126.000.010.000.000.00-120025.00%
WMT210416P001270002021-04-13 2:43PM EDT127.000.010.000.000.00-117725.00%
WMT210416P001280002021-04-13 1:58PM EDT128.000.020.000.000.00-2123225.00%
WMT210416P001290002021-04-13 3:15PM EDT129.000.020.000.000.00-10052625.00%
WMT210416P001300002021-04-13 3:56PM EDT130.000.030.000.000.00-7621,39625.00%
WMT210416P001310002021-04-13 10:35AM EDT131.000.030.000.000.00-131,21412.50%
WMT210416P001320002021-04-13 2:53PM EDT132.000.040.000.000.00-121,28612.50%
WMT210416P001330002021-04-13 2:53PM EDT133.000.050.000.000.00-11,67512.50%
WMT210416P001340002021-04-13 2:03PM EDT134.000.040.000.000.00-1311,43712.50%
WMT210416P001350002021-04-13 3:54PM EDT135.000.070.000.000.00-1067,6646.25%
WMT210416P001360002021-04-13 3:56PM EDT136.000.110.000.000.00-1451,0496.25%
WMT210416P001370002021-04-13 3:59PM EDT137.000.150.000.000.00-5322,0506.25%
WMT210416P001380002021-04-13 3:57PM EDT138.000.310.000.000.00-3781,1043.13%
WMT210416P001390002021-04-13 3:59PM EDT139.000.600.000.000.00-6321,0150.78%
WMT210416P001400002021-04-13 3:53PM EDT140.001.220.000.000.00-2,3666,8360.00%
WMT210416P001410002021-04-13 1:29PM EDT141.001.920.000.000.00-1083670.00%
WMT210416P001420002021-04-13 2:36PM EDT142.002.650.000.000.00-122070.00%
WMT210416P001430002021-04-13 1:21PM EDT143.003.600.000.000.00-1160.00%
WMT210416P001440002021-04-12 10:12AM EDT144.004.400.000.000.00-1050.00%
WMT210416P001450002021-04-13 3:52PM EDT145.005.770.000.000.00-302,1240.00%
WMT210416P001460002021-04-08 9:36AM EDT146.005.720.000.000.00-31040.00%
WMT210416P001470002021-04-12 2:22PM EDT147.007.140.000.000.00--10.00%
WMT210416P001490002021-04-12 2:22PM EDT149.009.180.000.000.00--10.00%
WMT210416P001500002021-04-13 10:41AM EDT150.0010.970.000.000.00-13,1340.00%
WMT210416P001550002021-04-12 3:12PM EDT155.0015.310.000.000.00-1190.00%
WMT210416P001600002021-04-05 11:13AM EDT160.0020.550.000.000.00-150.00%
WMT210416P001650002021-03-23 10:46AM EDT165.0033.000.000.000.00-210.00%
WMT210416P001700002021-03-24 1:25PM EDT170.0036.380.000.000.00-910.00%
WMT210416P001750002021-03-24 1:25PM EDT175.0041.350.000.000.00-900.00%