Italia markets close in 35 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
151,51-0,91 (-0,60%)
Al 10:55AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221216C000600002022-09-21 12:15PM EST60.0077.2076.9077.350.00-3230.00%
WMT221216C000650002022-09-26 10:47AM EST65.0066.3076.5576.950.00-1260.00%
WMT221216C000700002022-11-04 9:29AM EST70.0071.9880.9081.250.00-3120.00%
WMT221216C000750002022-10-21 1:12PM EST75.0062.5274.7075.850.00-440.00%
WMT221216C000800002022-09-13 9:55AM EST80.0057.4549.2049.700.00-2150.00%
WMT221216C000900002022-11-15 3:13PM EST90.0059.2160.8561.100.00-2140.00%
WMT221216C000950002022-08-17 9:36AM EST95.0047.5038.5039.050.00-500.00%
WMT221216C001000002022-11-14 3:52PM EST100.0039.4850.8551.200.00-32640.00%
WMT221216C001050002022-11-14 3:39PM EST105.0035.4045.9546.150.00-102320.00%
WMT221216C001100002022-11-25 12:12PM EST110.0042.6840.9041.250.00-143300.00%
WMT221216C001150002022-11-21 2:57PM EST115.0037.2035.8536.200.00-12800.00%
WMT221216C001200002022-11-30 2:03PM EST120.0032.3330.8531.150.00-11,1210.00%
WMT221216C001250002022-12-01 9:48AM EST125.0026.7025.8526.15+0.16+0.60%11,8300.00%
WMT221216C001300002022-12-01 10:07AM EST130.0021.0020.9521.20-0.60-2.78%32,3220.00%
WMT221216C001350002022-12-01 10:08AM EST135.0016.1216.0016.25-0.98-5.73%73,8080.00%
WMT221216C001380002022-11-25 10:50AM EST138.0014.5013.0513.250.00-4420.00%
WMT221216C001400002022-12-01 10:38AM EST140.0011.1811.1011.25-1.50-11.83%816,3900.00%
WMT221216C001410002022-12-01 9:35AM EST141.0010.1510.1010.35-2.97-22.64%4160.00%
WMT221216C001420002022-12-01 9:55AM EST142.009.309.109.30-0.85-8.37%44140.00%
WMT221216C001430002022-11-29 3:28PM EST143.0010.158.208.450.00-4100.00%
WMT221216C001440002022-12-01 10:14AM EST144.007.257.307.50-1.40-16.18%1661870.00%
WMT221216C001450002022-12-01 10:14AM EST145.006.356.406.55-1.30-16.99%2327,14311.13%
WMT221216C001460002022-12-01 10:21AM EST146.005.705.605.75-0.95-14.29%4362614.45%
WMT221216C001470002022-12-01 10:00AM EST147.005.104.804.90-0.75-12.82%5574514.62%
WMT221216C001480002022-12-01 10:12AM EST148.004.054.004.10-1.00-19.80%6755914.67%
WMT221216C001490002022-12-01 10:36AM EST149.003.403.303.40-0.90-20.93%1851815.02%
WMT221216C001500002022-12-01 10:37AM EST150.002.772.702.78-0.82-22.84%4108,15315.33%
WMT221216C001525002022-12-01 10:35AM EST152.501.491.431.48-0.57-27.67%5892,15015.24%
WMT221216C001550002022-12-01 10:34AM EST155.000.700.690.71-0.33-32.04%48614,45415.52%
WMT221216C001575002022-12-01 10:37AM EST157.500.320.310.32-0.14-30.43%471,11616.07%
WMT221216C001600002022-12-01 10:37AM EST160.000.140.130.15-0.07-33.33%1253,86816.99%
WMT221216C001625002022-12-01 10:14AM EST162.500.070.070.08-0.03-30.00%242418.26%
WMT221216C001650002022-12-01 10:22AM EST165.000.050.040.050.00-103,37719.92%
WMT221216C001675002022-12-01 10:14AM EST167.500.020.020.03-0.02-50.00%25029521.29%
WMT221216C001700002022-11-30 3:52PM EST170.000.030.010.020.00-763,02722.66%
WMT221216C001725002022-11-25 12:38PM EST172.500.030.010.020.00-212125.39%
WMT221216C001750002022-12-01 10:07AM EST175.000.010.010.020.00-11,89027.74%
WMT221216C001800002022-11-29 10:02AM EST180.000.010.000.010.00-654330.08%
WMT221216C001850002022-11-28 9:38AM EST185.000.020.000.010.00-146734.38%
WMT221216C001900002022-11-28 9:44AM EST190.000.010.000.010.00-2324538.28%
WMT221216C001950002022-11-23 3:50PM EST195.000.020.000.010.00-321642.19%
WMT221216C002000002022-11-28 9:37AM EST200.000.010.000.010.00-1445446.09%
WMT221216C002100002022-11-22 9:30AM EST210.000.010.000.010.00-117850.00%
WMT221216C002200002022-11-28 9:38AM EST220.000.010.000.010.00-5319756.25%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221216P000600002022-11-16 9:36AM EST60.000.010.000.010.00-100777137.50%
WMT221216P000650002022-11-03 9:25AM EST65.000.010.000.010.00-1281125.00%
WMT221216P000700002022-11-16 9:48AM EST70.000.010.000.010.00-100299115.63%
WMT221216P000750002022-11-30 2:09PM EST75.000.010.000.010.00-50208106.25%
WMT221216P000800002022-11-16 9:46AM EST80.000.010.000.010.00-671396.88%
WMT221216P000850002022-11-17 11:42AM EST85.000.010.000.010.00-1022487.50%
WMT221216P000900002022-11-17 11:42AM EST90.000.010.000.010.00-1094479.69%
WMT221216P000950002022-11-29 1:16PM EST95.000.010.000.010.00-1068071.88%
WMT221216P001000002022-11-30 3:36PM EST100.000.010.000.010.00-1094965.63%
WMT221216P001050002022-11-28 2:11PM EST105.000.010.000.010.00-22979957.81%
WMT221216P001100002022-11-29 11:01AM EST110.000.010.000.010.00-18510,58250.00%
WMT221216P001150002022-11-30 3:36PM EST115.000.010.000.010.00-13,17146.88%
WMT221216P001200002022-12-01 9:45AM EST120.000.020.010.02+0.01+100.00%13,78943.36%
WMT221216P001250002022-11-30 1:49PM EST125.000.040.020.03+0.02+100.00%104,60038.28%
WMT221216P001300002022-12-01 10:38AM EST130.000.050.040.05+0.02+66.67%189,29133.40%
WMT221216P001350002022-12-01 10:39AM EST135.000.100.100.11+0.02+25.00%94,41729.69%
WMT221216P001380002022-11-30 12:19PM EST138.000.210.180.190.00-619227.69%
WMT221216P001390002022-11-30 3:50PM EST139.000.190.210.22+0.03+18.75%39026.81%
WMT221216P001400002022-12-01 10:39AM EST140.000.270.260.27+0.08+42.11%1369,27526.27%
WMT221216P001410002022-12-01 9:49AM EST141.000.280.320.33+0.05+21.74%1320525.68%
WMT221216P001420002022-12-01 10:10AM EST142.000.370.380.41+0.10+37.04%2225725.22%
WMT221216P001430002022-12-01 10:26AM EST143.000.460.480.49+0.12+35.29%427524.49%
WMT221216P001440002022-12-01 10:39AM EST144.000.610.590.61+0.18+41.86%3991324.07%
WMT221216P001450002022-12-01 10:29AM EST145.000.690.720.76+0.14+25.45%1114,53823.71%
WMT221216P001460002022-12-01 10:33AM EST146.000.950.890.92+0.25+35.71%2945423.12%
WMT221216P001470002022-12-01 10:38AM EST147.001.121.121.14+0.28+33.33%26882922.83%
WMT221216P001480002022-12-01 10:38AM EST148.001.351.341.37+0.31+29.81%8564622.22%
WMT221216P001490002022-12-01 10:22AM EST149.001.561.651.71+0.28+21.87%1371,28122.22%
WMT221216P001500002022-12-01 10:39AM EST150.002.052.052.09+0.47+29.75%2888,10322.08%
WMT221216P001525002022-12-01 10:35AM EST152.503.253.303.35+0.64+24.52%1633,36522.28%
WMT221216P001550002022-12-01 10:33AM EST155.005.165.055.15+1.06+25.85%1161,38924.20%
WMT221216P001575002022-11-30 3:40PM EST157.506.007.157.350.00-3616327.81%
WMT221216P001600002022-11-30 3:25PM EST160.008.059.409.750.00-5353432.40%
WMT221216P001625002022-11-30 2:27PM EST162.5010.8511.8012.200.00-12836.99%
WMT221216P001650002022-11-29 1:33PM EST165.0011.9714.4014.600.00-367840.58%
WMT221216P001700002022-11-30 3:37PM EST170.0017.8019.3519.650.00-445350.12%
WMT221216P001750002022-05-11 2:15PM EST175.0029.6252.9053.650.00-28302.11%
WMT221216P001800002022-08-16 12:56PM EST180.0039.5046.3047.100.00-20221.75%
WMT221216P001850002022-08-12 12:47PM EST185.0054.1147.7548.400.00-280203.03%
WMT221216P001900002022-05-02 2:09PM EST190.0040.2563.7065.100.00-33303.63%
WMT221216P002000002022-07-11 2:44PM EST200.0074.9071.0571.750.00--10298.65%