Italia markets open in 2 hours 56 minutes
Dow Jones
33.730,89+53,62(+0,16%)Nasdaq
13.857,84-138,26(-0,99%)Nikkei 225
29.604,10-16,89(-0,06%)
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
Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210521C00065000 | 2021-03-26 3:59PM EDT | 65.00 | 70.25 | 73.80 | 75.05 | 0.00 | - | 2 | 2 | 102.93% |
| WMT210521C00090000 | 2021-03-29 3:38PM EDT | 90.00 | 46.75 | 48.70 | 49.95 | 0.00 | - | - | 1 | 83.74% |
| WMT210521C00095000 | 2021-04-06 1:41PM EDT | 95.00 | 45.66 | 43.80 | 44.95 | 0.00 | - | 7 | 7 | 50.59% |
| WMT210521C00100000 | 2021-04-08 3:21PM EDT | 100.00 | 39.74 | 38.80 | 39.85 | 0.00 | - | 2 | 113 | 64.16% |
| WMT210521C00105000 | 2021-04-14 11:42AM EDT | 105.00 | 33.70 | 33.45 | 34.70 | -0.75 | -2.18% | 1 | 11 | 52.59% |
| WMT210521C00110000 | 2021-04-14 1:56PM EDT | 110.00 | 29.10 | 27.55 | 31.80 | -0.90 | -3.00% | 6 | 157 | 74.78% |
| WMT210521C00115000 | 2021-04-14 2:13PM EDT | 115.00 | 24.15 | 23.70 | 24.55 | -0.10 | -0.41% | 1 | 57 | 34.57% |
| WMT210521C00120000 | 2021-04-14 1:50PM EDT | 120.00 | 19.05 | 19.25 | 19.60 | -0.40 | -2.06% | 12 | 349 | 29.27% |
| WMT210521C00125000 | 2021-04-14 2:18PM EDT | 125.00 | 14.25 | 14.35 | 14.70 | -0.37 | -2.53% | 19 | 650 | 24.39% |
| WMT210521C00130000 | 2021-04-14 3:45PM EDT | 130.00 | 9.90 | 9.80 | 10.00 | -0.05 | -0.50% | 74 | 3,435 | 20.79% |
| WMT210521C00135000 | 2021-04-14 3:51PM EDT | 135.00 | 5.86 | 5.85 | 6.10 | -0.14 | -2.33% | 253 | 6,722 | 20.24% |
| WMT210521C00140000 | 2021-04-14 3:58PM EDT | 140.00 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 1,318 | 12,900 | 20.46% |
| WMT210521C00145000 | 2021-04-14 3:56PM EDT | 145.00 | 1.52 | 1.49 | 1.55 | -0.03 | -1.94% | 2,304 | 13,673 | 20.61% |
| WMT210521C00150000 | 2021-04-14 3:59PM EDT | 150.00 | 0.72 | 0.67 | 0.73 | -0.01 | -1.37% | 4,279 | 24,929 | 21.72% |
| WMT210521C00155000 | 2021-04-14 3:57PM EDT | 155.00 | 0.36 | 0.33 | 0.40 | 0.00 | - | 84 | 7,023 | 23.78% |
| WMT210521C00160000 | 2021-04-14 1:44PM EDT | 160.00 | 0.21 | 0.17 | 0.24 | -0.02 | -8.70% | 51 | 1,901 | 25.98% |
| WMT210521C00165000 | 2021-04-14 1:12PM EDT | 165.00 | 0.13 | 0.12 | 0.24 | -0.03 | -18.75% | 115 | 439 | 30.42% |
| WMT210521C00170000 | 2021-04-14 2:17PM EDT | 170.00 | 0.11 | 0.08 | 0.20 | 0.00 | - | 8 | 1,171 | 33.55% |
| WMT210521C00175000 | 2021-04-06 10:36AM EDT | 175.00 | 0.14 | 0.06 | 0.14 | 0.00 | - | 10 | 88 | 35.35% |
| WMT210521C00180000 | 2021-04-13 11:28AM EDT | 180.00 | 0.07 | 0.05 | 0.16 | 0.00 | - | 1 | 36 | 39.75% |
| WMT210521C00185000 | 2021-04-12 1:59PM EDT | 185.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 1 | 87 | 39.84% |
| WMT210521C00190000 | 2021-04-14 3:47PM EDT | 190.00 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 7 | 133 | 44.73% |
| WMT210521C00195000 | 2021-04-14 1:58PM EDT | 195.00 | 0.05 | 0.02 | 0.12 | -0.03 | -37.50% | 1 | 250 | 47.85% |
| WMT210521C00200000 | 2021-04-12 12:31PM EDT | 200.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 21 | 314 | 45.70% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210521P00065000 | 2021-03-18 3:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 670 | 75.00% |
| WMT210521P00075000 | 2021-04-14 1:01PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 24 | 335 | 70.31% |
| WMT210521P00080000 | 2021-03-19 1:55PM EDT | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 93 | 73.83% |
| WMT210521P00085000 | 2021-03-29 9:52AM EDT | 85.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 20 | 62.50% |
| WMT210521P00090000 | 2021-04-08 9:32AM EDT | 90.00 | 0.04 | 0.03 | 0.21 | 0.00 | - | 2 | 33 | 63.28% |
| WMT210521P00095000 | 2021-04-13 3:55PM EDT | 95.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 1 | 235 | 56.25% |
| WMT210521P00100000 | 2021-04-13 3:53PM EDT | 100.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 16 | 307 | 51.27% |
| WMT210521P00105000 | 2021-04-14 10:48AM EDT | 105.00 | 0.08 | 0.08 | 0.13 | 0.00 | - | 5 | 388 | 43.65% |
| WMT210521P00110000 | 2021-04-14 3:46PM EDT | 110.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 7 | 1,398 | 37.79% |
| WMT210521P00115000 | 2021-04-14 11:33AM EDT | 115.00 | 0.12 | 0.10 | 0.25 | -0.01 | -7.69% | 3 | 2,339 | 35.16% |
| WMT210521P00120000 | 2021-04-14 3:03PM EDT | 120.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 133 | 5,054 | 27.64% |
| WMT210521P00125000 | 2021-04-14 3:58PM EDT | 125.00 | 0.41 | 0.37 | 0.43 | +0.03 | +7.89% | 112 | 5,455 | 25.20% |
| WMT210521P00130000 | 2021-04-14 3:59PM EDT | 130.00 | 0.90 | 0.86 | 0.92 | 0.00 | - | 889 | 5,366 | 23.10% |
| WMT210521P00135000 | 2021-04-14 3:43PM EDT | 135.00 | 2.07 | 2.01 | 2.12 | 0.00 | - | 807 | 5,207 | 22.43% |
| WMT210521P00140000 | 2021-04-14 3:56PM EDT | 140.00 | 4.25 | 4.20 | 4.40 | +0.04 | +0.95% | 168 | 3,264 | 22.84% |
| WMT210521P00145000 | 2021-04-14 3:29PM EDT | 145.00 | 7.69 | 7.55 | 7.70 | +0.04 | +0.52% | 36 | 1,087 | 23.68% |
| WMT210521P00150000 | 2021-04-14 3:17PM EDT | 150.00 | 11.88 | 11.20 | 12.25 | +0.13 | +1.11% | 21 | 626 | 28.76% |
| WMT210521P00155000 | 2021-04-09 10:33AM EDT | 155.00 | 16.15 | 16.15 | 17.05 | 0.00 | - | 8 | 133 | 34.08% |
| WMT210521P00160000 | 2021-04-09 2:01PM EDT | 160.00 | 21.34 | 21.15 | 21.85 | 0.00 | - | 7 | 41 | 38.38% |
| WMT210521P00165000 | 2021-02-26 4:33PM EDT | 165.00 | 34.40 | 28.95 | 33.00 | 0.00 | - | 4 | 4 | 76.45% |
| WMT210521P00170000 | 2021-04-06 10:38AM EDT | 170.00 | 30.95 | 31.05 | 31.55 | 0.00 | - | - | 3 | 45.61% |
| WMT210521P00175000 | 2021-04-12 10:57AM EDT | 175.00 | 36.05 | 35.75 | 36.85 | 0.00 | - | 3 | 23 | 54.22% |
| WMT210521P00180000 | 2021-03-29 10:22AM EDT | 180.00 | 46.26 | 41.00 | 41.65 | 0.00 | - | 2 | 22 | 51.32% |
| WMT210521P00185000 | 2021-03-05 12:35PM EDT | 185.00 | 58.18 | 47.55 | 51.70 | 0.00 | - | 1 | 1 | 90.50% |
| WMT210521P00190000 | 2021-03-15 12:02AM EDT | 190.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT210521P00195000 | 2021-03-15 12:02AM EDT | 195.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
