Italia markets closed
Dow Jones
34.222,36 -367,41 (-1,06%) Nasdaq
11.425,33 -42,67 (-0,37%) Nikkei 225
28.226,08 +257,09 (+0,92%) EUR/USD
1,0473 +0,0065 (+0,63%) BTC-EUR
16.210,32 -13,02 (-0,08%) CMC Crypto 200
402,21 -3,94 (-0,97%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:10PM EST. Mercato aperto.
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230616C00060000 | 2022-11-28 10:52AM EST | 60.00 | 93.71 | 91.90 | 92.70 | 0.00 | - | 2 | 1,995 | 64.31% |
| WMT230616C00065000 | 2022-10-20 8:41AM EST | 65.00 | 69.51 | 85.25 | 86.00 | 0.00 | - | 2 | 1,120 | 0.00% |
| WMT230616C00070000 | 2022-11-04 2:58PM EST | 70.00 | 71.60 | 82.15 | 82.95 | 0.00 | - | 1 | 279 | 59.18% |
| WMT230616C00075000 | 2022-10-26 2:13PM EST | 75.00 | 66.83 | 78.35 | 79.30 | 0.00 | - | 1 | 0 | 68.54% |
| WMT230616C00080000 | 2022-11-15 11:26AM EST | 80.00 | 69.37 | 72.30 | 72.85 | 0.00 | - | 5 | 31 | 50.39% |
| WMT230616C00085000 | 2022-11-11 12:53PM EST | 85.00 | 57.75 | 67.55 | 68.35 | 0.00 | - | 1 | 10 | 50.51% |
| WMT230616C00090000 | 2022-10-28 12:41PM EST | 90.00 | 54.41 | 63.85 | 64.90 | 0.00 | - | 5 | 0 | 57.18% |
| WMT230616C00095000 | 2022-11-28 9:51AM EST | 95.00 | 60.23 | 57.95 | 58.85 | 0.00 | - | 2 | 115 | 49.10% |
| WMT230616C00100000 | 2022-11-23 1:23PM EST | 100.00 | 53.80 | 53.30 | 53.95 | 0.00 | - | 1 | 296 | 45.40% |
| WMT230616C00105000 | 2022-11-18 1:35PM EST | 105.00 | 46.72 | 48.40 | 49.30 | 0.00 | - | 1 | 379 | 43.15% |
| WMT230616C00110000 | 2022-11-18 12:53PM EST | 110.00 | 42.00 | 44.00 | 44.70 | 0.00 | - | 10 | 368 | 40.93% |
| WMT230616C00115000 | 2022-11-28 12:05PM EST | 115.00 | 41.60 | 39.45 | 40.00 | 0.00 | - | 4 | 371 | 38.07% |
| WMT230616C00120000 | 2022-12-01 9:42AM EST | 120.00 | 34.58 | 35.05 | 35.40 | -0.92 | -2.59% | 5 | 409 | 35.48% |
| WMT230616C00125000 | 2022-11-30 12:56PM EST | 125.00 | 30.35 | 30.70 | 31.15 | 0.00 | - | 1 | 2,713 | 33.91% |
| WMT230616C00130000 | 2022-11-30 3:28PM EST | 130.00 | 27.15 | 26.55 | 26.95 | 0.00 | - | 5 | 1,037 | 32.07% |
| WMT230616C00135000 | 2022-11-30 12:22PM EST | 135.00 | 22.25 | 22.35 | 22.85 | 0.00 | - | 1 | 3,265 | 30.12% |
| WMT230616C00140000 | 2022-11-30 3:47PM EST | 140.00 | 18.62 | 18.75 | 19.20 | -0.48 | -2.51% | 1 | 1,535 | 28.89% |
| WMT230616C00145000 | 2022-12-01 10:47AM EST | 145.00 | 14.92 | 15.15 | 15.45 | -0.59 | -3.80% | 1 | 2,491 | 26.84% |
| WMT230616C00150000 | 2022-12-01 11:53AM EST | 150.00 | 12.29 | 12.20 | 12.45 | -0.31 | -2.46% | 906 | 2,086 | 25.93% |
| WMT230616C00155000 | 2022-12-01 11:54AM EST | 155.00 | 9.50 | 9.50 | 9.60 | -0.10 | -1.04% | 267 | 3,433 | 24.63% |
| WMT230616C00160000 | 2022-12-01 11:53AM EST | 160.00 | 7.15 | 7.15 | 7.30 | -0.20 | -2.72% | 148 | 4,156 | 23.78% |
| WMT230616C00165000 | 2022-12-01 11:17AM EST | 165.00 | 4.98 | 5.20 | 5.30 | -0.47 | -8.62% | 11 | 2,298 | 22.79% |
| WMT230616C00170000 | 2022-12-01 11:17AM EST | 170.00 | 3.56 | 3.70 | 3.85 | -0.34 | -8.72% | 2 | 3,169 | 22.29% |
| WMT230616C00175000 | 2022-12-01 11:42AM EST | 175.00 | 2.64 | 2.61 | 2.68 | -0.15 | -5.38% | 9 | 682 | 21.70% |
| WMT230616C00180000 | 2022-12-01 11:50AM EST | 180.00 | 1.82 | 1.81 | 1.84 | -0.14 | -7.14% | 756 | 451 | 21.30% |
| WMT230616C00185000 | 2022-11-30 10:51AM EST | 185.00 | 1.37 | 1.23 | 1.28 | 0.00 | - | 2 | 214 | 21.17% |
| WMT230616C00190000 | 2022-12-01 11:46AM EST | 190.00 | 0.84 | 0.84 | 0.87 | -0.06 | -6.67% | 4 | 103 | 21.03% |
| WMT230616C00195000 | 2022-11-28 12:12PM EST | 195.00 | 0.71 | 0.58 | 0.60 | 0.00 | - | 11 | 133 | 21.03% |
| WMT230616C00200000 | 2022-11-30 3:36PM EST | 200.00 | 0.46 | 0.39 | 0.42 | 0.00 | - | 3 | 343 | 21.14% |
| WMT230616C00210000 | 2022-12-01 9:31AM EST | 210.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 4 | 81 | 21.78% |
| WMT230616C00220000 | 2022-11-30 12:26PM EST | 220.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 3 | 104 | 22.41% |
| WMT230616C00230000 | 2022-11-30 9:46AM EST | 230.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 1 | 1,023 | 23.54% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230616P00060000 | 2022-11-18 12:55PM EST | 60.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 4 | 321 | 51.17% |
| WMT230616P00065000 | 2022-11-23 3:06PM EST | 65.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 16 | 440 | 49.51% |
| WMT230616P00070000 | 2022-11-22 9:30AM EST | 70.00 | 0.20 | 0.13 | 0.15 | 0.00 | - | 3 | 41 | 46.78% |
| WMT230616P00075000 | 2022-11-17 3:18PM EST | 75.00 | 0.25 | 0.16 | 0.18 | 0.00 | - | 11 | 641 | 44.04% |
| WMT230616P00080000 | 2022-11-17 1:17PM EST | 80.00 | 0.31 | 0.21 | 0.23 | 0.00 | - | 10 | 372 | 41.85% |
| WMT230616P00085000 | 2022-11-18 3:00PM EST | 85.00 | 0.37 | 0.28 | 0.30 | 0.00 | - | 5 | 256 | 39.89% |
| WMT230616P00090000 | 2022-12-01 11:03AM EST | 90.00 | 0.37 | 0.36 | 0.38 | -0.02 | -5.13% | 5 | 1,344 | 37.87% |
| WMT230616P00095000 | 2022-11-28 2:52PM EST | 95.00 | 0.51 | 0.46 | 0.48 | 0.00 | - | 1 | 1,760 | 35.89% |
| WMT230616P00100000 | 2022-11-29 2:41PM EST | 100.00 | 0.64 | 0.59 | 0.63 | 0.00 | - | 6 | 1,753 | 34.28% |
| WMT230616P00105000 | 2022-12-01 10:52AM EST | 105.00 | 0.80 | 0.78 | 0.80 | 0.00 | - | 5 | 2,038 | 32.50% |
| WMT230616P00110000 | 2022-11-30 10:55AM EST | 110.00 | 1.08 | 1.01 | 1.04 | 0.00 | - | 3 | 2,054 | 30.96% |
| WMT230616P00115000 | 2022-12-01 9:30AM EST | 115.00 | 1.28 | 1.31 | 1.35 | -0.05 | -3.76% | 1 | 3,079 | 29.46% |
| WMT230616P00120000 | 2022-12-01 11:48AM EST | 120.00 | 1.76 | 1.72 | 1.75 | +0.07 | +4.14% | 1,040 | 4,655 | 28.00% |
| WMT230616P00125000 | 2022-12-01 11:26AM EST | 125.00 | 2.29 | 2.23 | 2.27 | +0.10 | +4.57% | 152 | 2,710 | 26.62% |
| WMT230616P00130000 | 2022-12-01 11:26AM EST | 130.00 | 2.98 | 2.91 | 2.97 | +0.11 | +3.83% | 38 | 2,370 | 25.37% |
| WMT230616P00135000 | 2022-12-01 11:11AM EST | 135.00 | 3.90 | 3.75 | 3.90 | +0.15 | +4.00% | 17 | 2,494 | 24.25% |
| WMT230616P00140000 | 2022-12-01 11:54AM EST | 140.00 | 5.00 | 4.90 | 5.00 | +0.10 | +2.04% | 49 | 3,062 | 22.94% |
| WMT230616P00145000 | 2022-12-01 11:28AM EST | 145.00 | 6.50 | 6.40 | 6.55 | +0.25 | +4.00% | 110 | 1,086 | 22.05% |
| WMT230616P00150000 | 2022-12-01 11:53AM EST | 150.00 | 8.25 | 8.15 | 8.25 | +0.15 | +1.85% | 1,003 | 2,289 | 20.68% |
| WMT230616P00155000 | 2022-12-01 11:50AM EST | 155.00 | 10.50 | 10.35 | 10.45 | +0.25 | +2.44% | 267 | 635 | 19.55% |
| WMT230616P00160000 | 2022-12-01 10:58AM EST | 160.00 | 13.27 | 12.90 | 13.15 | +0.14 | +1.07% | 3 | 513 | 18.54% |
| WMT230616P00165000 | 2022-12-01 11:37AM EST | 165.00 | 16.10 | 16.15 | 16.40 | +0.05 | +0.31% | 12 | 78 | 17.72% |
| WMT230616P00170000 | 2022-11-29 11:48AM EST | 170.00 | 19.10 | 19.70 | 20.05 | 0.00 | - | 3 | 297 | 16.74% |
| WMT230616P00175000 | 2022-11-29 2:13PM EST | 175.00 | 22.80 | 23.60 | 24.40 | 0.00 | - | 15 | 27 | 16.90% |
| WMT230616P00180000 | 2022-11-23 3:35PM EST | 180.00 | 28.14 | 28.30 | 28.95 | 0.00 | - | 1 | 1 | 17.03% |
| WMT230616P00190000 | 2022-08-24 2:24PM EST | 190.00 | 54.40 | 59.50 | 60.30 | 0.00 | - | 11 | 0 | 76.64% |
| WMT230616P00200000 | 2022-09-15 8:30AM EST | 200.00 | 64.86 | 67.05 | 71.45 | 0.00 | - | 1 | 0 | 80.51% |
| WMT230616P00220000 | 2022-05-17 9:02AM EST | 220.00 | 84.88 | 100.20 | 100.90 | 0.00 | - | - | 0 | 115.37% |
| WMT230616P00230000 | 2022-09-01 10:59AM EST | 230.00 | 95.15 | 99.70 | 101.15 | 0.00 | - | 2 | 0 | 96.67% |
© 2022 Yahoo. Tutti i diritti riservati.
