Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
WMT210618C00060000 | 2021-04-06 1:01PM EDT | 60.00 | 80.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
WMT210618C00065000 | 2021-03-25 9:56AM EDT | 65.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618C00070000 | 2021-03-17 3:51PM EDT | 70.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
WMT210618C00075000 | 2021-03-17 3:51PM EDT | 75.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
WMT210618C00080000 | 2021-03-17 3:14PM EDT | 80.00 | 52.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
WMT210618C00085000 | 2021-04-12 10:04AM EDT | 85.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618C00090000 | 2021-04-13 3:45PM EDT | 90.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618C00095000 | 2021-04-05 12:08PM EDT | 95.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618C00100000 | 2021-04-08 10:25AM EDT | 100.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618C00105000 | 2021-04-13 1:28PM EDT | 105.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618C00110000 | 2021-04-14 10:56AM EDT | 110.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
WMT210618C00115000 | 2021-04-14 10:03AM EDT | 115.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
WMT210618C00120000 | 2021-04-14 1:31PM EDT | 120.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
WMT210618C00125000 | 2021-04-14 3:54PM EDT | 125.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
WMT210618C00130000 | 2021-04-14 3:42PM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
WMT210618C00135000 | 2021-04-14 3:31PM EDT | 135.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
WMT210618C00140000 | 2021-04-14 3:56PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 0.39% |
WMT210618C00145000 | 2021-04-14 3:58PM EDT | 145.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
WMT210618C00150000 | 2021-04-14 3:55PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 3.13% |
WMT210618C00155000 | 2021-04-14 3:58PM EDT | 155.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
WMT210618C00160000 | 2021-04-14 3:18PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
WMT210618C00165000 | 2021-04-14 10:16AM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
WMT210618C00170000 | 2021-04-14 2:36PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
WMT210618C00175000 | 2021-04-14 3:47PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
WMT210618C00180000 | 2021-04-14 11:53AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
WMT210618C00185000 | 2021-04-13 3:00PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
WMT210618C00190000 | 2021-04-14 3:39PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
WMT210618C00195000 | 2021-04-14 10:11AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
WMT210618C00200000 | 2021-04-14 3:53PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
WMT210618C00210000 | 2021-04-13 11:49AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
WMT210618C00220000 | 2021-04-14 3:47PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
WMT210618P00060000 | 2021-04-12 11:39AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
WMT210618P00065000 | 2021-03-11 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 58 | 73.83% |
WMT210618P00070000 | 2021-04-12 3:59PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
WMT210618P00075000 | 2021-04-07 11:32AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
WMT210618P00080000 | 2021-04-09 3:14PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
WMT210618P00085000 | 2021-04-14 1:38PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
WMT210618P00090000 | 2021-04-13 3:59PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
WMT210618P00095000 | 2021-03-12 10:36AM EDT | 95.00 | 0.32 | 0.05 | 0.17 | 0.00 | - | 1 | 338 | 44.73% |
WMT210618P00100000 | 2021-04-13 10:50AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
WMT210618P00105000 | 2021-04-12 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
WMT210618P00110000 | 2021-04-14 9:30AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
WMT210618P00115000 | 2021-04-14 3:21PM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
WMT210618P00120000 | 2021-04-14 3:11PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
WMT210618P00125000 | 2021-04-14 3:56PM EDT | 125.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
WMT210618P00130000 | 2021-04-14 3:50PM EDT | 130.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 3.13% |
WMT210618P00135000 | 2021-04-14 3:50PM EDT | 135.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 1.56% |
WMT210618P00140000 | 2021-04-14 3:46PM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
WMT210618P00145000 | 2021-04-14 3:02PM EDT | 145.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
WMT210618P00150000 | 2021-04-12 3:35PM EDT | 150.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
WMT210618P00155000 | 2021-04-09 11:35AM EDT | 155.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618P00160000 | 2021-04-13 1:29PM EDT | 160.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618P00165000 | 2021-02-25 11:15AM EDT | 165.00 | 33.00 | 28.20 | 32.85 | 0.00 | - | 1 | 2,027 | 55.41% |
WMT210618P00170000 | 2021-04-13 1:29PM EDT | 170.00 | 31.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WMT210618P00175000 | 2021-02-18 11:55AM EDT | 175.00 | 37.40 | 41.50 | 46.30 | 0.00 | - | 1 | 0 | 82.09% |
WMT210618P00180000 | 2021-03-03 10:54AM EDT | 180.00 | 51.76 | 44.45 | 45.35 | 0.00 | - | 1 | 13 | 65.87% |
WMT210618P00185000 | 2021-02-05 12:10PM EDT | 185.00 | 43.55 | 55.15 | 57.75 | 0.00 | - | 1 | 29 | 103.53% |
WMT210618P00190000 | 2020-11-24 12:14PM EDT | 190.00 | 41.11 | 47.45 | 48.25 | 0.00 | - | 1 | 7 | 0.00% |
WMT210618P00195000 | 2020-11-24 12:14PM EDT | 195.00 | 45.77 | 51.05 | 53.50 | 0.00 | - | 1 | 4 | 0.00% |
WMT210618P00200000 | 2021-03-02 11:29AM EDT | 200.00 | 70.00 | 62.60 | 67.00 | 0.00 | - | 1 | 7 | 80.42% |
WMT210618P00210000 | 2020-10-28 10:43AM EDT | 210.00 | 70.70 | 59.45 | 60.15 | 0.00 | - | 1 | 4 | 0.00% |
WMT210618P00220000 | 2021-02-18 11:14AM EDT | 220.00 | 81.75 | 86.10 | 91.00 | 0.00 | - | 4 | 6 | 115.61% |