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
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210416C00075000 | 2021-02-16 4:59PM EDT | 75.00 | 70.80 | 53.15 | 56.75 | 0.00 | - | - | 1 | 0.00% |
| WMT210416C00080000 | 2021-03-17 3:13PM EDT | 80.00 | 52.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT210416C00090000 | 2021-01-27 12:55PM EDT | 90.00 | 55.10 | 38.55 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| WMT210416C00095000 | 2021-03-15 3:43PM EDT | 95.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210416C00100000 | 2021-04-13 1:38PM EDT | 100.00 | 39.31 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| WMT210416C00105000 | 2021-03-17 3:13PM EDT | 105.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT210416C00110000 | 2021-04-12 11:43AM EDT | 110.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 100 | 134 | 0.00% |
| WMT210416C00115000 | 2021-04-12 1:19PM EDT | 115.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| WMT210416C00119000 | 2021-03-26 11:37AM EDT | 119.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| WMT210416C00120000 | 2021-04-13 3:30PM EDT | 120.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 450 | 0.00% |
| WMT210416C00121000 | 2021-03-24 1:42PM EDT | 121.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT210416C00122000 | 2021-03-25 2:56PM EDT | 122.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT210416C00123000 | 2021-03-29 1:39PM EDT | 123.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| WMT210416C00124000 | 2021-04-07 1:03PM EDT | 124.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| WMT210416C00125000 | 2021-04-13 2:48PM EDT | 125.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 60 | 670 | 0.00% |
| WMT210416C00126000 | 2021-04-06 10:19AM EDT | 126.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WMT210416C00127000 | 2021-04-13 10:40AM EDT | 127.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WMT210416C00128000 | 2021-04-13 10:40AM EDT | 128.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| WMT210416C00129000 | 2021-04-13 11:08AM EDT | 129.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| WMT210416C00130000 | 2021-04-13 3:53PM EDT | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 173 | 19,593 | 0.00% |
| WMT210416C00131000 | 2021-04-07 1:45PM EDT | 131.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| WMT210416C00132000 | 2021-04-13 3:09PM EDT | 132.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| WMT210416C00133000 | 2021-04-13 2:28PM EDT | 133.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,394 | 0.00% |
| WMT210416C00134000 | 2021-04-13 2:16PM EDT | 134.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 2,877 | 0.00% |
| WMT210416C00135000 | 2021-04-13 3:59PM EDT | 135.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 258 | 12,910 | 0.00% |
| WMT210416C00136000 | 2021-04-13 3:52PM EDT | 136.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 1,334 | 0.00% |
| WMT210416C00137000 | 2021-04-13 3:52PM EDT | 137.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 199 | 1,775 | 0.00% |
| WMT210416C00138000 | 2021-04-13 3:59PM EDT | 138.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 307 | 2,003 | 0.00% |
| WMT210416C00139000 | 2021-04-13 3:59PM EDT | 139.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,198 | 2,168 | 0.00% |
| WMT210416C00140000 | 2021-04-13 3:59PM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8,159 | 28,544 | 1.56% |
| WMT210416C00141000 | 2021-04-13 3:59PM EDT | 141.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,192 | 3,108 | 3.13% |
| WMT210416C00142000 | 2021-04-13 3:57PM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,165 | 3,287 | 6.25% |
| WMT210416C00143000 | 2021-04-13 3:58PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 705 | 1,862 | 6.25% |
| WMT210416C00144000 | 2021-04-13 3:49PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 1,540 | 12.50% |
| WMT210416C00145000 | 2021-04-13 3:59PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,211 | 9,344 | 12.50% |
| WMT210416C00146000 | 2021-04-13 3:41PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 984 | 12.50% |
| WMT210416C00147000 | 2021-04-13 10:12AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 261 | 12.50% |
| WMT210416C00148000 | 2021-04-13 3:35PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 914 | 12.50% |
| WMT210416C00149000 | 2021-04-13 11:56AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| WMT210416C00150000 | 2021-04-13 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 7,967 | 25.00% |
| WMT210416C00152500 | 2021-04-12 3:13PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 25.00% |
| WMT210416C00155000 | 2021-04-13 2:35PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 3,355 | 25.00% |
| WMT210416C00160000 | 2021-04-12 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 4,692 | 25.00% |
| WMT210416C00165000 | 2021-04-13 11:05AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4,008 | 50.00% |
| WMT210416C00170000 | 2021-04-09 1:52PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 3,202 | 50.00% |
| WMT210416C00175000 | 2021-04-05 12:01PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,491 | 50.00% |
| WMT210416C00180000 | 2021-04-05 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 435 | 50.00% |
| WMT210416C00185000 | 2021-03-31 12:08PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 50.00% |
| WMT210416C00190000 | 2021-04-12 9:43AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| WMT210416C00195000 | 2021-03-22 10:49AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| WMT210416C00200000 | 2021-03-15 3:03PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 462 | 50.00% |
| WMT210416C00210000 | 2021-04-05 10:28AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 274 | 50.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210416P00070000 | 2021-04-12 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 50.00% |
| WMT210416P00075000 | 2021-03-29 12:08AM EDT | 75.00 | 0.04 | - | 0.00 | 0.00 | - | - | 4 | 50.00% |
| WMT210416P00085000 | 2021-02-22 1:13PM EDT | 85.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 243.75% |
| WMT210416P00090000 | 2021-03-05 4:24PM EDT | 90.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 6 | 5 | 218.36% |
| WMT210416P00095000 | 2021-03-26 2:40PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| WMT210416P00100000 | 2021-04-12 10:40AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 371 | 50.00% |
| WMT210416P00105000 | 2021-03-25 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 50.00% |
| WMT210416P00110000 | 2021-04-12 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 50.00% |
| WMT210416P00115000 | 2021-04-13 3:50PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,065 | 50.00% |
| WMT210416P00119000 | 2021-03-29 9:59AM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| WMT210416P00120000 | 2021-04-13 3:11PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 2,449 | 50.00% |
| WMT210416P00121000 | 2021-04-05 11:31AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| WMT210416P00122000 | 2021-04-05 10:57AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 25.00% |
| WMT210416P00123000 | 2021-04-06 10:20AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 25.00% |
| WMT210416P00124000 | 2021-04-09 2:48PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 383 | 25.00% |
| WMT210416P00125000 | 2021-04-13 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 4,217 | 25.00% |
| WMT210416P00126000 | 2021-04-12 11:01AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| WMT210416P00127000 | 2021-04-13 2:43PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| WMT210416P00128000 | 2021-04-13 1:58PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 232 | 25.00% |
| WMT210416P00129000 | 2021-04-13 3:15PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 526 | 25.00% |
| WMT210416P00130000 | 2021-04-13 3:56PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 21,396 | 25.00% |
| WMT210416P00131000 | 2021-04-13 10:35AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,214 | 12.50% |
| WMT210416P00132000 | 2021-04-13 2:53PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,286 | 12.50% |
| WMT210416P00133000 | 2021-04-13 2:53PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,675 | 12.50% |
| WMT210416P00134000 | 2021-04-13 2:03PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 131 | 1,437 | 12.50% |
| WMT210416P00135000 | 2021-04-13 3:54PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 7,664 | 6.25% |
| WMT210416P00136000 | 2021-04-13 3:56PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 145 | 1,049 | 6.25% |
| WMT210416P00137000 | 2021-04-13 3:59PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 532 | 2,050 | 6.25% |
| WMT210416P00138000 | 2021-04-13 3:57PM EDT | 138.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 378 | 1,104 | 3.13% |
| WMT210416P00139000 | 2021-04-13 3:59PM EDT | 139.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 632 | 1,015 | 0.78% |
| WMT210416P00140000 | 2021-04-13 3:53PM EDT | 140.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,366 | 6,836 | 0.00% |
| WMT210416P00141000 | 2021-04-13 1:29PM EDT | 141.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 108 | 367 | 0.00% |
| WMT210416P00142000 | 2021-04-13 2:36PM EDT | 142.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 207 | 0.00% |
| WMT210416P00143000 | 2021-04-13 1:21PM EDT | 143.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| WMT210416P00144000 | 2021-04-12 10:12AM EDT | 144.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| WMT210416P00145000 | 2021-04-13 3:52PM EDT | 145.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 30 | 2,124 | 0.00% |
| WMT210416P00146000 | 2021-04-08 9:36AM EDT | 146.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| WMT210416P00147000 | 2021-04-12 2:22PM EDT | 147.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT210416P00149000 | 2021-04-12 2:22PM EDT | 149.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT210416P00150000 | 2021-04-13 10:41AM EDT | 150.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3,134 | 0.00% |
| WMT210416P00155000 | 2021-04-12 3:12PM EDT | 155.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| WMT210416P00160000 | 2021-04-05 11:13AM EDT | 160.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WMT210416P00165000 | 2021-03-23 10:46AM EDT | 165.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| WMT210416P00170000 | 2021-03-24 1:25PM EDT | 170.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| WMT210416P00175000 | 2021-03-24 1:25PM EDT | 175.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
