Italia markets close in 3 hours 34 minutes

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

139,18 -0,13 (-0,09%)
Preborsa: 7:56AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220121C000550002021-04-08 9:39AM EDT55.0085.250.000.000.00-2230.00%
WMT220121C000600002021-03-19 10:11AM EDT60.0071.000.000.000.00-1170.00%
WMT220121C000650002021-03-18 9:48AM EDT65.0066.790.000.000.00-2250.00%
WMT220121C000700002021-03-30 9:49AM EDT70.0068.000.000.000.00-1660.00%
WMT220121C000750002021-04-05 3:19PM EDT75.0064.540.000.000.00-2330.00%
WMT220121C000800002021-04-13 2:03PM EDT80.0059.800.000.000.00-11610.00%
WMT220121C000850002021-04-05 3:16PM EDT85.0054.450.000.000.00-1230.00%
WMT220121C000900002021-04-09 10:02AM EDT90.0049.850.000.000.00-33560.00%
WMT220121C000950002021-04-13 1:40PM EDT95.0044.640.000.000.00-52440.00%
WMT220121C001000002021-04-13 3:44PM EDT100.0039.850.000.000.00-112,1760.00%
WMT220121C001050002021-04-12 3:59PM EDT105.0035.800.000.000.00-55500.00%
WMT220121C001100002021-04-12 3:59PM EDT110.0031.350.000.000.00-131,0260.00%
WMT220121C001150002021-04-13 3:57PM EDT115.0026.350.000.000.00-171,0460.00%
WMT220121C001200002021-04-13 3:34PM EDT120.0022.400.000.000.00-303,1270.00%
WMT220121C001250002021-04-13 3:28PM EDT125.0018.750.000.000.00-92,6870.00%
WMT220121C001300002021-04-13 2:39PM EDT130.0015.300.000.000.00-625,2160.00%
WMT220121C001350002021-04-13 3:39PM EDT135.0012.440.000.000.00-392,6390.00%
WMT220121C001400002021-04-13 3:56PM EDT140.009.900.000.000.00-184,4910.20%
WMT220121C001450002021-04-13 3:54PM EDT145.007.950.000.000.00-935,3750.78%
WMT220121C001500002021-04-13 3:54PM EDT150.006.150.000.000.00-589,3871.56%
WMT220121C001550002021-04-13 3:56PM EDT155.004.800.000.000.00-1203,5913.13%
WMT220121C001600002021-04-13 2:46PM EDT160.003.750.000.000.00-194,9163.13%
WMT220121C001650002021-04-13 3:26PM EDT165.002.960.000.000.00-872,8013.13%
WMT220121C001700002021-04-13 3:26PM EDT170.002.340.000.000.00-192,6346.25%
WMT220121C001750002021-04-12 2:16PM EDT175.001.980.000.000.00-1072,6906.25%
WMT220121C001800002021-04-13 2:58PM EDT180.001.500.000.000.00-179,3536.25%
WMT220121C001850002021-04-12 10:02AM EDT185.001.310.000.000.00-113,0816.25%
WMT220121C001900002021-04-13 3:46PM EDT190.001.030.000.000.00-134,9676.25%
WMT220121C001950002021-04-13 9:45AM EDT195.000.910.000.000.00-24,0766.25%
WMT220121C002000002021-04-13 3:51PM EDT200.000.790.000.000.00-18516,1226.25%
WMT220121C002100002021-04-13 3:35PM EDT210.000.640.000.000.00-177612.50%
WMT220121C002200002021-04-13 3:08PM EDT220.000.510.000.000.00-1756,36912.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220121P000550002021-04-07 10:47AM EDT55.000.120.000.000.00-124025.00%
WMT220121P000600002021-04-13 3:32PM EDT60.000.150.000.000.00-126225.00%
WMT220121P000650002021-03-19 2:53PM EDT65.000.240.000.000.00-635912.50%
WMT220121P000700002021-04-05 12:18PM EDT70.000.250.000.000.00-117812.50%
WMT220121P000750002021-03-23 10:59AM EDT75.000.400.000.000.00-31,58512.50%
WMT220121P000800002021-04-09 2:53PM EDT80.000.330.000.000.00-191,75112.50%
WMT220121P000850002021-04-05 2:21PM EDT85.000.430.000.000.00-346212.50%
WMT220121P000900002021-04-13 12:54PM EDT90.000.580.000.000.00-22,29712.50%
WMT220121P000950002021-04-12 1:41PM EDT95.000.710.000.000.00-11,06912.50%
WMT220121P001000002021-04-13 10:38AM EDT100.001.000.000.000.00-74,4326.25%
WMT220121P001050002021-04-12 3:17PM EDT105.001.320.000.000.00-143,8756.25%
WMT220121P001100002021-04-13 2:13PM EDT110.001.840.000.000.00-13,5126.25%
WMT220121P001150002021-04-12 11:29AM EDT115.002.590.000.000.00-134,3676.25%
WMT220121P001200002021-04-13 3:40PM EDT120.003.460.000.000.00-31810,3033.13%
WMT220121P001250002021-04-13 2:52PM EDT125.004.850.000.000.00-553,9823.13%
WMT220121P001300002021-04-13 3:53PM EDT130.006.600.000.000.00-3894,9921.56%
WMT220121P001350002021-04-13 1:37PM EDT135.008.630.000.000.00-112,2110.78%
WMT220121P001400002021-04-13 1:26PM EDT140.0011.250.000.000.00-51,7150.00%
WMT220121P001450002021-04-13 11:17AM EDT145.0014.300.000.000.00-12,8130.00%
WMT220121P001500002021-04-13 10:07AM EDT150.0017.350.000.000.00-11,9810.00%
WMT220121P001550002021-04-13 11:17AM EDT155.0021.300.000.000.00-13240.00%
WMT220121P001600002021-04-13 3:36PM EDT160.0025.000.000.000.00-262970.00%
WMT220121P001650002021-04-13 3:36PM EDT165.0029.150.000.000.00-253300.00%
WMT220121P001700002021-04-12 12:17PM EDT170.0033.400.000.000.00-302450.00%
WMT220121P001750002021-04-13 11:49AM EDT175.0038.000.000.000.00-2896720.00%
WMT220121P001800002021-04-13 10:56AM EDT180.0042.800.000.000.00-69100.00%
WMT220121P001850002021-04-05 12:35PM EDT185.0047.100.000.000.00-301,0530.00%
WMT220121P001900002021-04-09 12:49PM EDT190.0052.700.000.000.00-62030.00%
WMT220121P001950002021-04-13 9:32AM EDT195.0057.000.000.000.00-13590.00%
WMT220121P002000002021-04-09 2:16PM EDT200.0061.950.000.000.00-205130.00%
WMT220121P002100002021-02-18 11:00AM EDT210.0072.7577.0081.500.00-14054.08%
WMT220121P002200002021-03-22 2:06PM EDT220.0089.150.000.000.00-23520.00%