Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,65+1,07 (+0,85%)
Al 11:55AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221216C000700002022-08-04 10:19AM EDT70.0059.3557.7058.300.00-11853.32%
WMT221216C000800002022-06-17 12:41PM EDT80.0039.9649.2049.950.00-11562.72%
WMT221216C000900002022-06-03 12:20PM EDT90.0037.8033.8034.650.00-1120.00%
WMT221216C000950002022-07-27 2:35PM EDT95.0032.0033.7534.100.00-11040.56%
WMT221216C001000002022-08-08 9:56AM EDT100.0029.3528.9029.40+1.80+6.53%227137.27%
WMT221216C001050002022-08-04 3:48PM EDT105.0022.9524.5524.800.00-324434.18%
WMT221216C001100002022-08-08 10:40AM EDT110.0020.5620.1020.55+1.26+6.53%137532.28%
WMT221216C001150002022-08-05 3:11PM EDT115.0014.9516.1516.500.00-230630.27%
WMT221216C001200002022-08-08 11:32AM EDT120.0012.6812.5512.80+1.28+11.23%11,18228.52%
WMT221216C001250002022-08-08 10:39AM EDT125.009.509.209.40+0.75+8.57%331,94526.54%
WMT221216C001300002022-08-08 11:31AM EDT130.006.756.606.80+0.65+10.66%311,90425.74%
WMT221216C001350002022-08-08 11:33AM EDT135.004.604.504.60+0.58+14.43%625,53424.63%
WMT221216C001400002022-08-08 11:39AM EDT140.002.912.912.99+0.47+19.26%93,23323.88%
WMT221216C001450002022-08-08 10:24AM EDT145.001.891.771.88+0.30+18.87%301,61323.39%
WMT221216C001500002022-08-08 11:28AM EDT150.001.091.071.13+0.12+12.37%572,01422.97%
WMT221216C001550002022-08-08 11:36AM EDT155.000.680.640.68+0.09+15.25%394322.88%
WMT221216C001600002022-08-08 10:06AM EDT160.000.420.370.45+0.03+7.69%11,08423.37%
WMT221216C001650002022-08-08 9:59AM EDT165.000.280.210.28-0.09-24.32%281923.58%
WMT221216C001700002022-08-05 3:32PM EDT170.000.150.150.180.00-7575923.93%
WMT221216C001750002022-08-03 2:13PM EDT175.000.160.050.150.00-2047025.20%
WMT221216C001800002022-08-04 12:40PM EDT180.000.070.060.090.00-544025.20%
WMT221216C001850002022-08-05 11:51AM EDT185.000.060.010.080.00-20039826.47%
WMT221216C001900002022-08-08 9:45AM EDT190.000.040.020.07-0.01-20.00%128927.64%
WMT221216C001950002022-08-03 11:59AM EDT195.000.040.020.070.00-16020129.20%
WMT221216C002000002022-08-02 11:49AM EDT200.000.040.010.100.00-23037232.03%
WMT221216C002100002022-08-03 3:16PM EDT210.000.010.020.070.00-217733.50%
WMT221216C002200002022-08-03 2:30PM EDT220.000.010.000.090.00-118237.21%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221216P000600002022-08-03 12:47PM EDT60.000.080.070.080.00-13333352.54%
WMT221216P000650002022-08-03 2:32PM EDT65.000.110.110.130.00-15150.39%
WMT221216P000700002022-08-03 10:58AM EDT70.000.150.160.180.00-5413348.05%
WMT221216P000750002022-08-04 11:22AM EDT75.000.230.230.250.00-13045.31%
WMT221216P000800002022-08-03 2:03PM EDT80.000.270.260.350.00-119242.87%
WMT221216P000850002022-08-05 3:54PM EDT85.000.470.380.480.00-1620040.38%
WMT221216P000900002022-08-04 3:05PM EDT90.000.680.550.630.00-1460237.65%
WMT221216P000950002022-08-05 12:51PM EDT95.000.920.820.850.00-1049935.23%
WMT221216P001000002022-08-08 11:16AM EDT100.001.151.141.17-0.08-6.50%11,09833.06%
WMT221216P001050002022-08-08 10:55AM EDT105.001.581.571.62-0.28-15.05%111,00831.02%
WMT221216P001100002022-08-08 11:39AM EDT110.002.282.252.31-0.28-10.94%241,00529.40%
WMT221216P001150002022-08-08 11:39AM EDT115.003.203.103.20-0.47-12.81%4091627.58%
WMT221216P001200002022-08-08 10:39AM EDT120.004.404.354.60-0.70-13.73%62,05426.53%
WMT221216P001250002022-08-08 10:03AM EDT125.006.206.106.25-0.83-11.81%1052,95824.87%
WMT221216P001300002022-08-08 11:39AM EDT130.008.558.508.70-0.80-8.56%224,37224.28%
WMT221216P001350002022-08-08 11:33AM EDT135.0011.2511.3011.55-1.30-10.36%292,14523.27%
WMT221216P001400002022-08-04 10:48AM EDT140.0013.9014.7515.100.00-21,64222.96%
WMT221216P001450002022-08-04 1:04PM EDT145.0019.9718.6518.800.00-632621.33%
WMT221216P001500002022-07-28 9:32AM EDT150.0023.5623.1523.500.00-1051323.13%
WMT221216P001550002022-08-08 10:25AM EDT155.0027.6027.7028.20-2.30-7.69%147824.22%
WMT221216P001600002022-08-04 3:48PM EDT160.0034.8832.6532.950.00-854724.92%
WMT221216P001650002022-05-17 12:00PM EDT165.0032.4044.2045.100.00-121960.35%
WMT221216P001700002022-05-09 3:57PM EDT170.0022.6547.4548.050.00-915356.23%
WMT221216P001750002022-05-11 3:15PM EDT175.0029.6252.9053.650.00-2861.51%
WMT221216P001800002022-03-28 1:23PM EDT180.0035.3528.4528.900.00--70.00%
WMT221216P001850002022-04-18 12:09AM EDT185.0032.5053.3554.450.00--120.00%
WMT221216P001900002022-05-02 3:09PM EDT190.0040.2563.7065.100.00-3350.46%
WMT221216P002000002022-07-11 3:44PM EDT200.0074.9072.7073.300.00--1046.09%