Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
151,88-0,54 (-0,35%)
Al 12:10PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230616C000600002022-11-28 10:52AM EST60.0093.7191.9092.700.00-21,99564.31%
WMT230616C000650002022-10-20 8:41AM EST65.0069.5185.2586.000.00-21,1200.00%
WMT230616C000700002022-11-04 2:58PM EST70.0071.6082.1582.950.00-127959.18%
WMT230616C000750002022-10-26 2:13PM EST75.0066.8378.3579.300.00-1068.54%
WMT230616C000800002022-11-15 11:26AM EST80.0069.3772.3072.850.00-53150.39%
WMT230616C000850002022-11-11 12:53PM EST85.0057.7567.5568.350.00-11050.51%
WMT230616C000900002022-10-28 12:41PM EST90.0054.4163.8564.900.00-5057.18%
WMT230616C000950002022-11-28 9:51AM EST95.0060.2357.9558.850.00-211549.10%
WMT230616C001000002022-11-23 1:23PM EST100.0053.8053.3053.950.00-129645.40%
WMT230616C001050002022-11-18 1:35PM EST105.0046.7248.4049.300.00-137943.15%
WMT230616C001100002022-11-18 12:53PM EST110.0042.0044.0044.700.00-1036840.93%
WMT230616C001150002022-11-28 12:05PM EST115.0041.6039.4540.000.00-437138.07%
WMT230616C001200002022-12-01 9:42AM EST120.0034.5835.0535.40-0.92-2.59%540935.48%
WMT230616C001250002022-11-30 12:56PM EST125.0030.3530.7031.150.00-12,71333.91%
WMT230616C001300002022-11-30 3:28PM EST130.0027.1526.5526.950.00-51,03732.07%
WMT230616C001350002022-11-30 12:22PM EST135.0022.2522.3522.850.00-13,26530.12%
WMT230616C001400002022-11-30 3:47PM EST140.0018.6218.7519.20-0.48-2.51%11,53528.89%
WMT230616C001450002022-12-01 10:47AM EST145.0014.9215.1515.45-0.59-3.80%12,49126.84%
WMT230616C001500002022-12-01 11:53AM EST150.0012.2912.2012.45-0.31-2.46%9062,08625.93%
WMT230616C001550002022-12-01 11:54AM EST155.009.509.509.60-0.10-1.04%2673,43324.63%
WMT230616C001600002022-12-01 11:53AM EST160.007.157.157.30-0.20-2.72%1484,15623.78%
WMT230616C001650002022-12-01 11:17AM EST165.004.985.205.30-0.47-8.62%112,29822.79%
WMT230616C001700002022-12-01 11:17AM EST170.003.563.703.85-0.34-8.72%23,16922.29%
WMT230616C001750002022-12-01 11:42AM EST175.002.642.612.68-0.15-5.38%968221.70%
WMT230616C001800002022-12-01 11:50AM EST180.001.821.811.84-0.14-7.14%75645121.30%
WMT230616C001850002022-11-30 10:51AM EST185.001.371.231.280.00-221421.17%
WMT230616C001900002022-12-01 11:46AM EST190.000.840.840.87-0.06-6.67%410321.03%
WMT230616C001950002022-11-28 12:12PM EST195.000.710.580.600.00-1113321.03%
WMT230616C002000002022-11-30 3:36PM EST200.000.460.390.420.00-334321.14%
WMT230616C002100002022-12-01 9:31AM EST210.000.250.200.230.00-48121.78%
WMT230616C002200002022-11-30 12:26PM EST220.000.150.110.130.00-310422.41%
WMT230616C002300002022-11-30 9:46AM EST230.000.100.070.09+0.02+25.00%11,02323.54%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230616P000600002022-11-18 12:55PM EST60.000.110.070.090.00-432151.17%
WMT230616P000650002022-11-23 3:06PM EST65.000.110.100.120.00-1644049.51%
WMT230616P000700002022-11-22 9:30AM EST70.000.200.130.150.00-34146.78%
WMT230616P000750002022-11-17 3:18PM EST75.000.250.160.180.00-1164144.04%
WMT230616P000800002022-11-17 1:17PM EST80.000.310.210.230.00-1037241.85%
WMT230616P000850002022-11-18 3:00PM EST85.000.370.280.300.00-525639.89%
WMT230616P000900002022-12-01 11:03AM EST90.000.370.360.38-0.02-5.13%51,34437.87%
WMT230616P000950002022-11-28 2:52PM EST95.000.510.460.480.00-11,76035.89%
WMT230616P001000002022-11-29 2:41PM EST100.000.640.590.630.00-61,75334.28%
WMT230616P001050002022-12-01 10:52AM EST105.000.800.780.800.00-52,03832.50%
WMT230616P001100002022-11-30 10:55AM EST110.001.081.011.040.00-32,05430.96%
WMT230616P001150002022-12-01 9:30AM EST115.001.281.311.35-0.05-3.76%13,07929.46%
WMT230616P001200002022-12-01 11:48AM EST120.001.761.721.75+0.07+4.14%1,0404,65528.00%
WMT230616P001250002022-12-01 11:26AM EST125.002.292.232.27+0.10+4.57%1522,71026.62%
WMT230616P001300002022-12-01 11:26AM EST130.002.982.912.97+0.11+3.83%382,37025.37%
WMT230616P001350002022-12-01 11:11AM EST135.003.903.753.90+0.15+4.00%172,49424.25%
WMT230616P001400002022-12-01 11:54AM EST140.005.004.905.00+0.10+2.04%493,06222.94%
WMT230616P001450002022-12-01 11:28AM EST145.006.506.406.55+0.25+4.00%1101,08622.05%
WMT230616P001500002022-12-01 11:53AM EST150.008.258.158.25+0.15+1.85%1,0032,28920.68%
WMT230616P001550002022-12-01 11:50AM EST155.0010.5010.3510.45+0.25+2.44%26763519.55%
WMT230616P001600002022-12-01 10:58AM EST160.0013.2712.9013.15+0.14+1.07%351318.54%
WMT230616P001650002022-12-01 11:37AM EST165.0016.1016.1516.40+0.05+0.31%127817.72%
WMT230616P001700002022-11-29 11:48AM EST170.0019.1019.7020.050.00-329716.74%
WMT230616P001750002022-11-29 2:13PM EST175.0022.8023.6024.400.00-152716.90%
WMT230616P001800002022-11-23 3:35PM EST180.0028.1428.3028.950.00-1117.03%
WMT230616P001900002022-08-24 2:24PM EST190.0054.4059.5060.300.00-11076.64%
WMT230616P002000002022-09-15 8:30AM EST200.0064.8667.0571.450.00-1080.51%
WMT230616P002200002022-05-17 9:02AM EST220.0084.88100.20100.900.00--0115.37%
WMT230616P002300002022-09-01 10:59AM EST230.0095.1599.70101.150.00-2096.67%