Italia markets open in 1 hour 26 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'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210618C000600002021-04-06 1:01PM EDT60.0080.570.000.000.00-300.00%
WMT210618C000650002021-03-25 9:56AM EDT65.0068.500.000.000.00-100.00%
WMT210618C000700002021-03-17 3:51PM EDT70.0062.300.000.000.00-600.00%
WMT210618C000750002021-03-17 3:51PM EDT75.0057.300.000.000.00-900.00%
WMT210618C000800002021-03-17 3:14PM EDT80.0052.440.000.000.00-600.00%
WMT210618C000850002021-04-12 10:04AM EDT85.0055.000.000.000.00-100.00%
WMT210618C000900002021-04-13 3:45PM EDT90.0049.450.000.000.00-100.00%
WMT210618C000950002021-04-05 12:08PM EDT95.0044.800.000.000.00-100.00%
WMT210618C001000002021-04-08 10:25AM EDT100.0040.550.000.000.00-100.00%
WMT210618C001050002021-04-13 1:28PM EDT105.0034.630.000.000.00-100.00%
WMT210618C001100002021-04-14 10:56AM EDT110.0028.650.000.000.00-1300.00%
WMT210618C001150002021-04-14 10:03AM EDT115.0024.300.000.000.00-1000.00%
WMT210618C001200002021-04-14 1:31PM EDT120.0019.250.000.000.00-4700.00%
WMT210618C001250002021-04-14 3:54PM EDT125.0014.650.000.000.00-4000.00%
WMT210618C001300002021-04-14 3:42PM EDT130.0010.500.000.000.00-6700.00%
WMT210618C001350002021-04-14 3:31PM EDT135.006.740.000.000.00-20100.00%
WMT210618C001400002021-04-14 3:56PM EDT140.004.050.000.000.00-69700.39%
WMT210618C001450002021-04-14 3:58PM EDT145.002.240.000.000.00-51803.13%
WMT210618C001500002021-04-14 3:55PM EDT150.001.250.000.000.00-79903.13%
WMT210618C001550002021-04-14 3:58PM EDT155.000.640.000.000.00-23706.25%
WMT210618C001600002021-04-14 3:18PM EDT160.000.390.000.000.00-12706.25%
WMT210618C001650002021-04-14 10:16AM EDT165.000.240.000.000.00-606.25%
WMT210618C001700002021-04-14 2:36PM EDT170.000.170.000.000.00-7012.50%
WMT210618C001750002021-04-14 3:47PM EDT175.000.130.000.000.00-38012.50%
WMT210618C001800002021-04-14 11:53AM EDT180.000.120.000.000.00-11012.50%
WMT210618C001850002021-04-13 3:00PM EDT185.000.120.000.000.00-4012.50%
WMT210618C001900002021-04-14 3:39PM EDT190.000.090.000.000.00-47012.50%
WMT210618C001950002021-04-14 10:11AM EDT195.000.080.000.000.00-2012.50%
WMT210618C002000002021-04-14 3:53PM EDT200.000.060.000.000.00-112012.50%
WMT210618C002100002021-04-13 11:49AM EDT210.000.050.000.000.00-10025.00%
WMT210618C002200002021-04-14 3:47PM EDT220.000.060.000.000.00-51025.00%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210618P000600002021-04-12 11:39AM EDT60.000.020.000.000.00-2050.00%
WMT210618P000650002021-03-11 3:55PM EDT65.000.050.000.140.00-25873.83%
WMT210618P000700002021-04-12 3:59PM EDT70.000.100.000.000.00-15025.00%
WMT210618P000750002021-04-07 11:32AM EDT75.000.050.000.000.00-10025.00%
WMT210618P000800002021-04-09 3:14PM EDT80.000.070.000.000.00-100025.00%
WMT210618P000850002021-04-14 1:38PM EDT85.000.070.000.000.00-151025.00%
WMT210618P000900002021-04-13 3:59PM EDT90.000.090.000.000.00-100025.00%
WMT210618P000950002021-03-12 10:36AM EDT95.000.320.050.170.00-133844.73%
WMT210618P001000002021-04-13 10:50AM EDT100.000.120.000.000.00-2012.50%
WMT210618P001050002021-04-12 10:24AM EDT105.000.150.000.000.00-1012.50%
WMT210618P001100002021-04-14 9:30AM EDT110.000.160.000.000.00-2012.50%
WMT210618P001150002021-04-14 3:21PM EDT115.000.240.000.000.00-25012.50%
WMT210618P001200002021-04-14 3:11PM EDT120.000.410.000.000.00-4406.25%
WMT210618P001250002021-04-14 3:56PM EDT125.000.770.000.000.00-12606.25%
WMT210618P001300002021-04-14 3:50PM EDT130.001.510.000.000.00-60903.13%
WMT210618P001350002021-04-14 3:50PM EDT135.002.880.000.000.00-50601.56%
WMT210618P001400002021-04-14 3:46PM EDT140.005.200.000.000.00-59600.00%
WMT210618P001450002021-04-14 3:02PM EDT145.008.540.000.000.00-1500.00%
WMT210618P001500002021-04-12 3:35PM EDT150.0011.940.000.000.00-1400.00%
WMT210618P001550002021-04-09 11:35AM EDT155.0017.010.000.000.00-100.00%
WMT210618P001600002021-04-13 1:29PM EDT160.0021.360.000.000.00-100.00%
WMT210618P001650002021-02-25 11:15AM EDT165.0033.0028.2032.850.00-12,02755.41%
WMT210618P001700002021-04-13 1:29PM EDT170.0031.140.000.000.00-100.00%
WMT210618P001750002021-02-18 11:55AM EDT175.0037.4041.5046.300.00-1082.09%
WMT210618P001800002021-03-03 10:54AM EDT180.0051.7644.4545.350.00-11365.87%
WMT210618P001850002021-02-05 12:10PM EDT185.0043.5555.1557.750.00-129103.53%
WMT210618P001900002020-11-24 12:14PM EDT190.0041.1147.4548.250.00-170.00%
WMT210618P001950002020-11-24 12:14PM EDT195.0045.7751.0553.500.00-140.00%
WMT210618P002000002021-03-02 11:29AM EDT200.0070.0062.6067.000.00-1780.42%
WMT210618P002100002020-10-28 10:43AM EDT210.0070.7059.4560.150.00-140.00%
WMT210618P002200002021-02-18 11:14AM EDT220.0081.7586.1091.000.00-46115.61%