Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
152,00-0,42 (-0,28%)
Al 11:59AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230120C000600002022-11-28 3:29PM EST60.0093.1091.7592.100.00-132103.52%
WMT230120C000650002022-11-28 3:29PM EST65.0088.1586.7587.150.00-184100.39%
WMT230120C000700002022-10-26 12:43PM EST70.0071.5282.8583.300.00-10128.13%
WMT230120C000750002022-11-15 11:21AM EST75.0074.2076.8577.200.00-11468.75%
WMT230120C000800002022-11-28 9:59AM EST80.0073.8071.7072.100.00-22173.44%
WMT230120C000850002022-10-04 10:23AM EST85.0050.3656.2056.700.00-5450.00%
WMT230120C000900002022-11-16 10:12AM EST90.0058.0961.8062.050.00-443956.06%
WMT230120C000950002022-10-14 11:47AM EST95.0037.0347.6548.200.00-11730.00%
WMT230120C001000002022-11-22 9:31AM EST100.0052.5051.7552.250.00-21,24257.18%
WMT230120C001050002022-11-30 12:16PM EST105.0046.8046.7547.350.00-121654.39%
WMT230120C001100002022-12-01 11:42AM EST110.0042.2042.0042.25-0.30-0.71%11,60345.70%
WMT230120C001150002022-11-25 9:52AM EST115.0037.6237.1037.300.00-162141.65%
WMT230120C001200002022-12-01 9:42AM EST120.0031.7232.1032.35-0.50-1.55%52,26637.31%
WMT230120C001250002022-11-29 12:56PM EST125.0029.0127.1527.450.00-102,07433.67%
WMT230120C001300002022-11-30 3:35PM EST130.0023.0622.3522.650.00-845,51630.79%
WMT230120C001350002022-12-01 10:48AM EST135.0017.3517.6017.80-0.95-5.19%156,69626.49%
WMT230120C001400002022-12-01 11:41AM EST140.0013.0513.1013.40-0.71-5.16%259,53224.85%
WMT230120C001450002022-12-01 10:55AM EST145.008.738.909.15-0.82-8.59%258,87622.00%
WMT230120C001500002022-12-01 11:36AM EST150.005.405.355.50-0.30-5.26%2069,24519.67%
WMT230120C001550002022-12-01 11:43AM EST155.002.782.772.79-0.17-5.76%96112,27417.99%
WMT230120C001600002022-12-01 11:31AM EST160.001.151.171.20-0.15-11.54%18810,14717.14%
WMT230120C001650002022-12-01 11:33AM EST165.000.440.450.47-0.06-12.00%194,16617.04%
WMT230120C001700002022-12-01 11:38AM EST170.000.180.180.19-0.03-14.29%782,96317.55%
WMT230120C001750002022-12-01 9:48AM EST175.000.080.080.09-0.01-11.11%63,69718.60%
WMT230120C001800002022-12-01 10:45AM EST180.000.040.040.05-0.01-20.00%26,99019.92%
WMT230120C001850002022-12-01 9:30AM EST185.000.070.020.03+0.04+133.33%12,10821.29%
WMT230120C001900002022-12-01 9:30AM EST190.000.270.010.02+0.25+1,250.00%11,37122.85%
WMT230120C001950002022-11-28 10:11AM EST195.000.020.010.020.00-201,75025.00%
WMT230120C002000002022-11-30 3:34PM EST200.000.020.010.020.00-83,06827.34%
WMT230120C002100002022-11-22 2:47PM EST210.000.010.000.010.00-32,42229.69%
WMT230120C002200002022-11-28 2:36PM EST220.000.010.000.010.00-17,68033.59%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230120P000600002022-11-16 9:48AM EST60.000.010.000.010.00-1001,16078.13%
WMT230120P000650002022-11-25 11:07AM EST65.000.010.000.010.00-342,13471.88%
WMT230120P000700002022-11-30 12:54PM EST70.000.010.000.010.00-12,07065.63%
WMT230120P000750002022-11-30 1:13PM EST75.000.010.000.010.00-11,37159.38%
WMT230120P000800002022-11-28 12:52PM EST80.000.020.000.010.00-2577054.69%
WMT230120P000850002022-11-21 2:40PM EST85.000.030.010.020.00-102,68654.69%
WMT230120P000900002022-12-01 11:15AM EST90.000.020.010.020.00-364,45250.78%
WMT230120P000950002022-11-30 3:58PM EST95.000.020.020.030.00-221,28248.05%
WMT230120P001000002022-12-01 9:53AM EST100.000.030.020.04+0.01+50.00%12,85444.53%
WMT230120P001050002022-11-25 12:09PM EST105.000.040.040.05-0.02-33.33%152,17041.02%
WMT230120P001100002022-12-01 11:13AM EST110.000.060.050.06+0.01+20.00%244,66137.11%
WMT230120P001150002022-12-01 9:38AM EST115.000.070.070.080.00-216,32933.79%
WMT230120P001200002022-12-01 11:20AM EST120.000.110.100.11+0.02+22.22%79,75430.66%
WMT230120P001250002022-12-01 10:23AM EST125.000.180.170.18+0.02+12.50%210,01928.22%
WMT230120P001300002022-12-01 11:31AM EST130.000.310.290.30+0.04+14.81%789,93425.81%
WMT230120P001350002022-12-01 11:37AM EST135.000.540.530.55+0.05+10.20%76912,36123.91%
WMT230120P001400002022-12-01 11:43AM EST140.001.000.981.01+0.09+9.89%1,1846,28422.08%
WMT230120P001450002022-12-01 11:37AM EST145.001.781.791.84+0.08+4.71%3366,66720.34%
WMT230120P001500002022-12-01 11:32AM EST150.003.303.203.30+0.10+3.12%2277,16918.78%
WMT230120P001550002022-12-01 11:38AM EST155.005.655.505.70+0.25+4.63%471,92017.59%
WMT230120P001600002022-11-30 3:32PM EST160.008.728.959.250.00-1227617.44%
WMT230120P001650002022-11-30 9:33AM EST165.0013.2213.4513.750.00-34319.50%
WMT230120P001700002022-11-23 10:30AM EST170.0017.5418.4018.700.00-1723.72%
WMT230120P001750002022-12-01 10:41AM EST175.0024.4023.4023.65+1.40+6.09%6223727.47%
WMT230120P001800002022-11-30 2:51PM EST180.0028.3528.4028.750.00-8510432.53%
WMT230120P001850002022-11-30 1:30PM EST185.0033.7533.3033.750.00-25136.34%
WMT230120P001900002022-08-03 2:21PM EST190.0060.1056.5057.150.00-16137.56%
WMT230120P001950002022-04-28 8:47AM EST195.0041.3066.0566.900.00-11163.66%
WMT230120P002000002022-11-11 1:52PM EST200.0058.6048.3048.600.00-1044.58%
WMT230120P002100002022-11-28 3:29PM EST210.0057.1958.2558.750.00-1152.88%
WMT230120P002200002022-11-28 3:29PM EST220.0067.1668.3068.750.00-1154.83%