Italia markets open in 2 hours 56 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
139,32-0,05 (-0,04%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210521C000650002021-03-26 3:59PM EDT65.0070.2573.8075.050.00-22102.93%
WMT210521C000900002021-03-29 3:38PM EDT90.0046.7548.7049.950.00--183.74%
WMT210521C000950002021-04-06 1:41PM EDT95.0045.6643.8044.950.00-7750.59%
WMT210521C001000002021-04-08 3:21PM EDT100.0039.7438.8039.850.00-211364.16%
WMT210521C001050002021-04-14 11:42AM EDT105.0033.7033.4534.70-0.75-2.18%11152.59%
WMT210521C001100002021-04-14 1:56PM EDT110.0029.1027.5531.80-0.90-3.00%615774.78%
WMT210521C001150002021-04-14 2:13PM EDT115.0024.1523.7024.55-0.10-0.41%15734.57%
WMT210521C001200002021-04-14 1:50PM EDT120.0019.0519.2519.60-0.40-2.06%1234929.27%
WMT210521C001250002021-04-14 2:18PM EDT125.0014.2514.3514.70-0.37-2.53%1965024.39%
WMT210521C001300002021-04-14 3:45PM EDT130.009.909.8010.00-0.05-0.50%743,43520.79%
WMT210521C001350002021-04-14 3:51PM EDT135.005.865.856.10-0.14-2.33%2536,72220.24%
WMT210521C001400002021-04-14 3:58PM EDT140.003.203.153.30-0.05-1.54%1,31812,90020.46%
WMT210521C001450002021-04-14 3:56PM EDT145.001.521.491.55-0.03-1.94%2,30413,67320.61%
WMT210521C001500002021-04-14 3:59PM EDT150.000.720.670.73-0.01-1.37%4,27924,92921.72%
WMT210521C001550002021-04-14 3:57PM EDT155.000.360.330.400.00-847,02323.78%
WMT210521C001600002021-04-14 1:44PM EDT160.000.210.170.24-0.02-8.70%511,90125.98%
WMT210521C001650002021-04-14 1:12PM EDT165.000.130.120.24-0.03-18.75%11543930.42%
WMT210521C001700002021-04-14 2:17PM EDT170.000.110.080.200.00-81,17133.55%
WMT210521C001750002021-04-06 10:36AM EDT175.000.140.060.140.00-108835.35%
WMT210521C001800002021-04-13 11:28AM EDT180.000.070.050.160.00-13639.75%
WMT210521C001850002021-04-12 1:59PM EDT185.000.040.050.090.00-18739.84%
WMT210521C001900002021-04-14 3:47PM EDT190.000.050.040.12-0.03-37.50%713344.73%
WMT210521C001950002021-04-14 1:58PM EDT195.000.050.020.12-0.03-37.50%125047.85%
WMT210521C002000002021-04-12 12:31PM EDT200.000.030.020.050.00-2131445.70%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210521P000650002021-03-18 3:27PM EDT65.000.010.000.010.00-65067075.00%
WMT210521P000750002021-04-14 1:01PM EDT75.000.020.000.040.00-2433570.31%
WMT210521P000800002021-03-19 1:55PM EDT80.000.040.000.150.00-29373.83%
WMT210521P000850002021-03-29 9:52AM EDT85.000.090.040.050.00-12062.50%
WMT210521P000900002021-04-08 9:32AM EDT90.000.040.030.210.00-23363.28%
WMT210521P000950002021-04-13 3:55PM EDT95.000.060.030.210.00-123556.25%
WMT210521P001000002021-04-13 3:53PM EDT100.000.080.070.150.00-1630751.27%
WMT210521P001050002021-04-14 10:48AM EDT105.000.080.080.130.00-538843.65%
WMT210521P001100002021-04-14 3:46PM EDT110.000.110.090.140.00-71,39837.79%
WMT210521P001150002021-04-14 11:33AM EDT115.000.120.100.25-0.01-7.69%32,33935.16%
WMT210521P001200002021-04-14 3:03PM EDT120.000.200.200.210.00-1335,05427.64%
WMT210521P001250002021-04-14 3:58PM EDT125.000.410.370.43+0.03+7.89%1125,45525.20%
WMT210521P001300002021-04-14 3:59PM EDT130.000.900.860.920.00-8895,36623.10%
WMT210521P001350002021-04-14 3:43PM EDT135.002.072.012.120.00-8075,20722.43%
WMT210521P001400002021-04-14 3:56PM EDT140.004.254.204.40+0.04+0.95%1683,26422.84%
WMT210521P001450002021-04-14 3:29PM EDT145.007.697.557.70+0.04+0.52%361,08723.68%
WMT210521P001500002021-04-14 3:17PM EDT150.0011.8811.2012.25+0.13+1.11%2162628.76%
WMT210521P001550002021-04-09 10:33AM EDT155.0016.1516.1517.050.00-813334.08%
WMT210521P001600002021-04-09 2:01PM EDT160.0021.3421.1521.850.00-74138.38%
WMT210521P001650002021-02-26 4:33PM EDT165.0034.4028.9533.000.00-4476.45%
WMT210521P001700002021-04-06 10:38AM EDT170.0030.9531.0531.550.00--345.61%
WMT210521P001750002021-04-12 10:57AM EDT175.0036.0535.7536.850.00-32354.22%
WMT210521P001800002021-03-29 10:22AM EDT180.0046.2641.0041.650.00-22251.32%
WMT210521P001850002021-03-05 12:35PM EDT185.0058.1847.5551.700.00-1190.50%
WMT210521P001900002021-03-15 12:02AM EDT190.0058.950.000.000.00--00.00%
WMT210521P001950002021-03-15 12:02AM EDT195.0061.900.000.000.00--00.00%