Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,57+0,99 (+0,78%)
Al 12:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230120C000600002022-05-27 9:50AM EDT60.0067.3063.6064.600.00-220.00%
WMT230120C000650002022-07-26 3:53PM EDT65.0057.6062.6062.900.00-12351.95%
WMT230120C000700002022-07-29 12:20PM EDT70.0061.2857.7558.000.00-14049.07%
WMT230120C000750002022-07-27 2:54PM EDT75.0051.7052.8553.200.00-101647.49%
WMT230120C000800002022-08-02 2:48PM EDT80.0054.0048.0048.450.00-12245.70%
WMT230120C000850002022-07-13 11:07AM EDT85.0041.3543.2043.450.00-15040.75%
WMT230120C000900002022-07-26 1:13PM EDT90.0033.8538.5538.750.00-142538.75%
WMT230120C000950002022-08-04 9:32AM EDT95.0036.1033.9034.150.00-117936.89%
WMT230120C001000002022-08-05 10:47AM EDT100.0028.0329.2529.500.00-51,32334.11%
WMT230120C001050002022-08-05 3:53PM EDT105.0024.1124.8525.200.00-822532.66%
WMT230120C001100002022-08-08 11:31AM EDT110.0021.0520.8021.00+1.11+5.57%21,60130.80%
WMT230120C001150002022-08-08 11:45AM EDT115.0016.7516.8017.05+1.05+6.69%1166229.07%
WMT230120C001200002022-08-08 12:32PM EDT120.0013.4013.1013.40+1.35+11.20%1682,51027.42%
WMT230120C001250002022-08-08 10:31AM EDT125.0010.4510.0010.20+0.87+9.08%121,89026.09%
WMT230120C001300002022-08-08 12:31PM EDT130.007.497.357.55+0.54+7.77%1446,57825.17%
WMT230120C001350002022-08-08 12:32PM EDT135.005.305.205.40+0.40+8.16%1606,24924.40%
WMT230120C001400002022-08-08 12:32PM EDT140.003.653.503.65+0.37+11.28%6108,67923.51%
WMT230120C001450002022-08-08 12:29PM EDT145.002.402.302.42+0.28+13.21%1376,94223.00%
WMT230120C001500002022-08-08 11:57AM EDT150.001.501.491.54+0.11+7.91%2594,71622.53%
WMT230120C001550002022-08-08 12:23PM EDT155.000.960.910.98+0.09+10.34%695,08422.35%
WMT230120C001600002022-08-08 11:57AM EDT160.000.600.580.62+0.09+17.65%233,17322.30%
WMT230120C001650002022-08-08 10:38AM EDT165.000.380.360.40+0.01+2.70%13,04022.44%
WMT230120C001700002022-08-08 12:24PM EDT170.000.270.200.27+0.04+17.39%82,72622.78%
WMT230120C001750002022-08-05 9:39AM EDT175.000.190.170.180.00-102,81823.05%
WMT230120C001800002022-08-05 3:21PM EDT180.000.120.090.12+0.01+9.09%17,43023.34%
WMT230120C001850002022-08-05 3:56PM EDT185.000.080.080.090.00-152,06223.93%
WMT230120C001900002022-08-04 11:03AM EDT190.000.050.050.070.00-401,27324.61%
WMT230120C001950002022-08-08 9:47AM EDT195.000.050.040.05+0.01+25.00%402,02025.00%
WMT230120C002000002022-08-08 11:31AM EDT200.000.030.020.040.00-13,14825.59%
WMT230120C002100002022-08-04 9:34AM EDT210.000.020.000.030.00-52,34527.15%
WMT230120C002200002022-08-05 12:52PM EDT220.000.010.010.030.00-37,56329.49%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230120P000600002022-08-04 2:06PM EDT60.000.160.090.170.00-2462450.10%
WMT230120P000650002022-08-04 3:06PM EDT65.000.160.120.270.00-21,33650.39%
WMT230120P000700002022-08-04 11:27AM EDT70.000.250.190.340.00-11,40947.17%
WMT230120P000750002022-08-05 3:22PM EDT75.000.350.290.43-0.03-7.89%31,27744.17%
WMT230120P000800002022-08-04 2:45PM EDT80.000.500.440.510.00-2234340.82%
WMT230120P000850002022-08-05 3:09PM EDT85.000.680.560.690.00-252,51938.62%
WMT230120P000900002022-08-05 3:54PM EDT90.000.860.840.890.00-204,52936.16%
WMT230120P000950002022-08-05 3:54PM EDT95.001.141.131.180.00-3977334.01%
WMT230120P001000002022-08-08 12:13PM EDT100.001.531.521.56-0.09-5.56%72,45331.91%
WMT230120P001050002022-08-08 12:37PM EDT105.002.102.082.10-0.06-2.78%132,15730.07%
WMT230120P001100002022-08-08 12:37PM EDT110.002.852.812.85-0.14-4.68%404,43128.41%
WMT230120P001150002022-08-08 10:16AM EDT115.003.763.803.90-0.34-8.29%206,43527.01%
WMT230120P001200002022-08-08 12:13PM EDT120.005.205.155.30-0.45-7.96%216,46125.75%
WMT230120P001250002022-08-08 12:30PM EDT125.006.956.957.10-0.35-4.79%5508,43524.53%
WMT230120P001300002022-08-08 12:32PM EDT130.009.259.259.40-0.80-7.96%1649,66023.49%
WMT230120P001350002022-08-08 12:31PM EDT135.0012.0712.1012.25-1.03-7.86%1644,71522.66%
WMT230120P001400002022-08-03 3:40PM EDT140.0013.2615.4015.600.00-54,42821.92%
WMT230120P001450002022-08-04 2:04PM EDT145.0020.3519.2019.450.00-103,90721.45%
WMT230120P001500002022-08-04 12:48PM EDT150.0024.8023.5523.800.00-162,41721.74%
WMT230120P001550002022-08-02 10:07AM EDT155.0024.1528.1528.350.00-499222.02%
WMT230120P001600002022-07-26 1:25PM EDT160.0038.0033.0033.300.00-624724.21%
WMT230120P001650002022-07-28 9:30AM EDT165.0038.6937.9038.250.00-123226.20%
WMT230120P001700002022-07-06 9:40AM EDT170.0044.3744.1044.800.00-132637.54%
WMT230120P001750002022-08-04 11:53AM EDT175.0047.5047.9548.250.00-218030.52%
WMT230120P001800002022-05-18 2:59PM EDT180.0058.3361.1061.850.00-36268.29%
WMT230120P001850002022-04-21 12:29PM EDT185.0028.4765.6066.300.00-23769.18%
WMT230120P001900002022-08-03 3:21PM EDT190.0060.1062.9063.250.00-12036.33%
WMT230120P001950002022-04-28 9:47AM EDT195.0041.3066.0566.900.00-110.00%
WMT230120P002000002022-07-05 11:54AM EDT200.0077.0074.4075.250.00-202050.81%
WMT230120P002100002022-06-15 10:35AM EDT210.0090.5180.7081.300.00-2000.00%
WMT230120P002200002022-07-11 3:26PM EDT220.0094.7692.8093.250.00-1146.12%