Italia markets closed

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
147,45+1,78 (+1,22%)
Alla chiusura: 04:00PM EDT
147,21 -0,24 (-0,16%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230616C000600002023-03-15 3:04PM EDT60.0079.3087.1088.050.00-3,920384.96%
WMT230616C000650002023-03-15 3:04PM EDT65.0074.6582.1583.050.00-1,470079.79%
WMT230616C000700002023-03-21 9:34AM EDT70.0071.1077.3078.100.00-3378.61%
WMT230616C000750002023-03-23 11:50AM EDT75.0066.6572.2073.100.00-12069.63%
WMT230616C000800002023-03-24 12:47PM EDT80.0062.6567.3068.150.00-51766.80%
WMT230616C000850002022-11-11 1:53PM EDT85.0057.7561.4062.200.00-1100.00%
WMT230616C000900002023-03-30 1:03PM EDT90.0055.6357.5058.200.00-114958.84%
WMT230616C000950002023-03-29 3:35PM EDT95.0049.5552.5053.300.00-311654.39%
WMT230616C001000002023-03-13 11:42AM EDT100.0038.4047.6048.400.00-1428850.88%
WMT230616C001050002023-03-30 9:50AM EDT105.0041.4042.7043.450.00-234651.90%
WMT230616C001100002023-03-31 10:25AM EDT110.0038.1937.8038.50+2.59+7.28%531146.70%
WMT230616C001150002023-03-24 10:34AM EDT115.0028.6532.8533.700.00-133343.04%
WMT230616C001200002023-03-31 2:47PM EDT120.0028.2028.2528.80+1.60+6.02%543938.21%
WMT230616C001250002023-03-30 1:15PM EDT125.0021.9523.5524.100.00-22,67634.72%
WMT230616C001300002023-03-31 3:56PM EDT130.0019.1519.1019.35+1.75+10.06%141,19930.40%
WMT230616C001350002023-03-31 10:48AM EDT135.0015.0514.7515.00+1.90+14.45%43,86827.67%
WMT230616C001400002023-03-31 3:58PM EDT140.0010.8010.7510.95+1.15+11.92%1445,42225.10%
WMT230616C001450002023-03-31 3:43PM EDT145.007.157.207.35+0.89+14.22%1255,75422.72%
WMT230616C001500002023-03-31 3:58PM EDT150.004.384.354.45+0.78+21.67%3107,97320.81%
WMT230616C001550002023-03-31 3:50PM EDT155.002.262.282.38+0.36+18.95%4128,80319.35%
WMT230616C001600002023-03-31 3:55PM EDT160.001.041.051.10+0.18+20.93%8510,14418.23%
WMT230616C001650002023-03-31 3:19PM EDT165.000.440.450.51+0.07+18.92%203,56618.07%
WMT230616C001700002023-03-31 3:49PM EDT170.000.190.190.22+0.05+35.71%1053,84818.02%
WMT230616C001750002023-03-31 12:12PM EDT175.000.120.090.12-0.02-14.29%11,13618.85%
WMT230616C001800002023-03-31 10:23AM EDT180.000.070.050.07+0.02+40.00%81,16119.78%
WMT230616C001850002023-03-21 12:28PM EDT185.000.030.030.050.00-124021.09%
WMT230616C001900002023-03-29 1:11PM EDT190.000.030.020.040.00-212622.66%
WMT230616C001950002023-02-27 11:59AM EDT195.000.030.020.030.00-71,90323.83%
WMT230616C002000002023-02-27 3:50PM EDT200.000.020.010.030.00-141725.78%
WMT230616C002100002023-03-14 12:01PM EDT210.000.010.010.030.00-110129.30%
WMT230616C002200002023-02-15 3:51PM EDT220.000.030.000.030.00-116232.62%
WMT230616C002300002023-03-30 2:59PM EDT230.000.010.000.010.00-1001,30232.42%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230616P000600002023-03-21 10:53AM EDT60.000.010.000.010.00-7001,89162.50%
WMT230616P000650002023-03-23 3:30PM EDT65.000.010.000.010.00-474156.25%
WMT230616P000700002023-03-27 10:45AM EDT70.000.010.010.020.00-1061256.64%
WMT230616P000750002023-03-29 9:30AM EDT75.000.020.010.020.00-290851.56%
WMT230616P000800002023-03-31 3:49PM EDT80.000.020.000.02-0.01-33.33%2737648.44%
WMT230616P000850002023-03-30 12:36PM EDT85.000.040.020.030.00-12560345.70%
WMT230616P000900002023-03-31 3:53PM EDT90.000.050.030.050.00-27,03943.75%
WMT230616P000950002023-03-29 2:42PM EDT95.000.080.060.070.00-251,83341.02%
WMT230616P001000002023-03-31 2:52PM EDT100.000.100.090.10-0.02-16.67%302,13238.48%
WMT230616P001050002023-03-31 3:30PM EDT105.000.150.130.15-0.01-6.25%392,37136.23%
WMT230616P001100002023-03-31 1:02PM EDT110.000.230.210.22-0.06-20.69%442,76033.89%
WMT230616P001150002023-03-31 3:18PM EDT115.000.330.300.32-0.07-17.50%93,50831.54%
WMT230616P001200002023-03-31 3:58PM EDT120.000.470.460.47-0.09-16.07%2676,46329.25%
WMT230616P001250002023-03-31 3:31PM EDT125.000.700.660.71-0.17-19.54%428,50927.12%
WMT230616P001300002023-03-31 3:57PM EDT130.001.071.061.08-0.25-18.94%2486,63625.05%
WMT230616P001350002023-03-31 3:55PM EDT135.001.671.621.67-0.33-16.50%694,62423.08%
WMT230616P001400002023-03-31 3:56PM EDT140.002.602.552.60-0.55-17.46%2378,36921.22%
WMT230616P001450002023-03-31 3:57PM EDT145.004.053.954.05-0.80-16.49%3495,65919.48%
WMT230616P001500002023-03-31 3:59PM EDT150.006.186.106.25-1.09-14.99%1163,73017.99%
WMT230616P001550002023-03-31 12:19PM EDT155.009.278.959.30-5.11-35.54%31,37216.60%
WMT230616P001600002023-03-31 1:27PM EDT160.0013.3512.9013.30-2.05-13.31%36316.08%
WMT230616P001650002023-02-01 4:50PM EDT165.0020.4524.3024.900.00-31851.03%
WMT230616P001700002023-03-30 10:01AM EDT170.0024.3022.3022.950.00-1120.39%
WMT230616P001750002023-03-13 11:12AM EDT175.0037.4027.1528.200.00-1026.20%
WMT230616P001800002022-11-23 4:35PM EDT180.0028.1435.8036.750.00-1051.50%
WMT230616P001900002022-08-24 3:24PM EDT190.0054.4059.5060.300.00-110114.33%
WMT230616P002000002023-03-15 11:07AM EDT200.0062.4052.2552.950.00-4036.96%
WMT230616P002200002022-05-17 10:02AM EDT220.0084.88100.20100.900.00--0177.73%
WMT230616P002300002022-09-01 11:59AM EDT230.0095.1599.70101.150.00-20145.69%