Italia markets closed
Dow Jones
32.821,94 +18,47 (+0,06%) Nasdaq
12.655,36 -2,19 (-0,02%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0199 +0,0011 (+0,11%) BTC-EUR
23.467,39 +640,79 (+2,81%) CMC Crypto 200
557,34 +14,47 (+2,66%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:03PM EDT. 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 | 2022-07-14 1:06PM EDT | 60.00 | 67.10 | 67.80 | 68.55 | 0.00 | - | 1 | 1 | 52.53% |
| WMT230616C00065000 | 2022-07-14 1:01PM EDT | 65.00 | 62.40 | 62.90 | 63.90 | 0.00 | - | 3 | 5 | 50.83% |
| WMT230616C00070000 | 2022-07-14 3:46PM EDT | 70.00 | 58.80 | 58.20 | 58.80 | 0.00 | - | 7 | 16 | 45.28% |
| WMT230616C00075000 | 2022-08-05 3:04PM EDT | 75.00 | 52.00 | 53.65 | 54.10 | 0.00 | - | 1 | 48 | 43.04% |
| WMT230616C00080000 | 2022-07-28 12:01PM EDT | 80.00 | 50.55 | 48.90 | 49.50 | 0.00 | - | 4 | 21 | 41.16% |
| WMT230616C00085000 | 2022-08-01 9:53AM EDT | 85.00 | 51.39 | 44.50 | 44.90 | 0.00 | - | 5 | 11 | 38.98% |
| WMT230616C00090000 | 2022-08-05 11:00AM EDT | 90.00 | 38.67 | 39.95 | 40.65 | 0.00 | - | 5 | 13 | 38.05% |
| WMT230616C00095000 | 2022-08-04 2:39PM EDT | 95.00 | 34.87 | 35.55 | 36.00 | 0.00 | - | 1 | 21 | 35.11% |
| WMT230616C00100000 | 2022-08-03 3:22PM EDT | 100.00 | 33.90 | 31.50 | 31.80 | 0.00 | - | 2 | 132 | 33.58% |
| WMT230616C00105000 | 2022-08-05 3:53PM EDT | 105.00 | 26.66 | 27.40 | 27.80 | 0.00 | - | 11 | 127 | 32.23% |
| WMT230616C00110000 | 2022-08-08 9:55AM EDT | 110.00 | 23.90 | 23.55 | 24.15 | +1.05 | +4.60% | 1 | 38 | 31.36% |
| WMT230616C00115000 | 2022-08-08 11:47AM EDT | 115.00 | 20.05 | 20.00 | 20.35 | -4.05 | -16.80% | 1 | 69 | 29.57% |
| WMT230616C00120000 | 2022-08-04 2:54PM EDT | 120.00 | 16.15 | 16.70 | 17.05 | 0.00 | - | 4 | 232 | 28.48% |
| WMT230616C00125000 | 2022-08-05 10:46AM EDT | 125.00 | 12.80 | 13.70 | 14.00 | 0.00 | - | 4 | 704 | 27.37% |
| WMT230616C00130000 | 2022-08-05 3:56PM EDT | 130.00 | 10.70 | 11.05 | 11.35 | 0.00 | - | 21 | 866 | 26.51% |
| WMT230616C00135000 | 2022-08-08 11:45AM EDT | 135.00 | 8.80 | 8.80 | 9.05 | +0.80 | +10.00% | 6 | 2,377 | 25.76% |
| WMT230616C00140000 | 2022-08-08 11:45AM EDT | 140.00 | 6.85 | 6.90 | 7.10 | +0.80 | +13.22% | 8 | 674 | 25.11% |
| WMT230616C00145000 | 2022-08-05 3:35PM EDT | 145.00 | 5.30 | 5.30 | 5.45 | +0.55 | +11.58% | 7 | 710 | 24.48% |
| WMT230616C00150000 | 2022-08-08 12:24PM EDT | 150.00 | 4.10 | 4.00 | 4.15 | +0.65 | +18.84% | 19 | 704 | 24.03% |
| WMT230616C00155000 | 2022-08-05 12:09PM EDT | 155.00 | 3.05 | 3.00 | 3.15 | +0.36 | +13.38% | 2 | 2,040 | 23.74% |
| WMT230616C00160000 | 2022-08-08 11:45AM EDT | 160.00 | 2.27 | 2.24 | 2.42 | +0.25 | +12.38% | 2 | 539 | 23.67% |
| WMT230616C00165000 | 2022-08-08 11:55AM EDT | 165.00 | 1.72 | 1.65 | 1.79 | +0.17 | +10.97% | 2 | 149 | 23.41% |
| WMT230616C00170000 | 2022-08-08 11:55AM EDT | 170.00 | 1.28 | 1.21 | 1.34 | +0.16 | +14.29% | 2 | 317 | 23.31% |
| WMT230616C00175000 | 2022-08-04 3:55PM EDT | 175.00 | 0.77 | 0.90 | 0.99 | 0.00 | - | 2 | 123 | 23.19% |
| WMT230616C00180000 | 2022-08-05 2:29PM EDT | 180.00 | 0.60 | 0.62 | 0.79 | 0.00 | - | 1 | 107 | 23.51% |
| WMT230616C00185000 | 2022-07-27 9:58AM EDT | 185.00 | 0.35 | 0.45 | 0.70 | 0.00 | - | 1 | 17 | 24.29% |
| WMT230616C00190000 | 2022-08-03 2:40PM EDT | 190.00 | 0.50 | 0.20 | 0.59 | 0.00 | - | 19 | 39 | 24.78% |
| WMT230616C00195000 | 2022-07-20 2:40PM EDT | 195.00 | 0.48 | 0.13 | 0.49 | 0.00 | - | 2 | 2 | 25.16% |
| WMT230616C00200000 | 2022-08-01 10:10AM EDT | 200.00 | 0.36 | 0.08 | 0.42 | 0.00 | - | 35 | 308 | 25.64% |
| WMT230616C00210000 | 2022-08-02 9:49AM EDT | 210.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 26.39% |
| WMT230616C00220000 | 2022-08-08 11:18AM EDT | 220.00 | 0.10 | 0.02 | 0.13 | +0.04 | +66.67% | 50 | 116 | 25.29% |
| WMT230616C00230000 | 2022-08-04 1:53PM EDT | 230.00 | 0.13 | 0.03 | 0.11 | 0.00 | - | 101 | 465 | 26.47% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230616P00060000 | 2022-08-05 3:35PM EDT | 60.00 | 0.44 | 0.40 | 0.54 | 0.00 | - | 2 | 63 | 45.61% |
| WMT230616P00065000 | 2022-08-05 3:38PM EDT | 65.00 | 0.55 | 0.39 | 0.68 | 0.00 | - | 2 | 6 | 43.16% |
| WMT230616P00070000 | 2022-08-04 2:52PM EDT | 70.00 | 0.72 | 0.55 | 0.98 | 0.00 | - | 2 | 22 | 42.13% |
| WMT230616P00075000 | 2022-08-05 3:40PM EDT | 75.00 | 1.02 | 0.70 | 1.16 | 0.00 | - | 2 | 240 | 39.50% |
| WMT230616P00080000 | 2022-08-02 3:45PM EDT | 80.00 | 1.04 | 1.18 | 1.28 | 0.00 | - | 4 | 311 | 36.37% |
| WMT230616P00085000 | 2022-08-05 3:40PM EDT | 85.00 | 1.65 | 1.51 | 1.60 | 0.00 | - | 1 | 221 | 34.47% |
| WMT230616P00090000 | 2022-08-05 12:01PM EDT | 90.00 | 2.09 | 1.92 | 2.03 | 0.00 | - | 25 | 974 | 32.84% |
| WMT230616P00095000 | 2022-08-08 12:22PM EDT | 95.00 | 2.52 | 2.48 | 2.56 | -0.15 | -5.62% | 6 | 1,585 | 31.26% |
| WMT230616P00100000 | 2022-08-08 12:22PM EDT | 100.00 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 5 | 1,389 | 29.87% |
| WMT230616P00105000 | 2022-08-08 12:22PM EDT | 105.00 | 4.05 | 3.95 | 4.10 | -0.20 | -4.71% | 5 | 1,768 | 28.53% |
| WMT230616P00110000 | 2022-08-08 12:22PM EDT | 110.00 | 5.10 | 5.00 | 5.20 | -0.20 | -3.77% | 4 | 1,725 | 27.39% |
| WMT230616P00115000 | 2022-08-08 12:22PM EDT | 115.00 | 6.35 | 6.30 | 6.50 | -0.28 | -4.22% | 118 | 1,096 | 26.19% |
| WMT230616P00120000 | 2022-08-08 12:22PM EDT | 120.00 | 7.95 | 7.85 | 8.10 | -0.65 | -7.56% | 107 | 2,746 | 25.11% |
| WMT230616P00125000 | 2022-08-08 12:22PM EDT | 125.00 | 9.90 | 9.75 | 10.00 | -0.50 | -4.81% | 3 | 657 | 24.05% |
| WMT230616P00130000 | 2022-08-08 11:57AM EDT | 130.00 | 11.95 | 12.00 | 12.20 | -0.90 | -7.00% | 3 | 598 | 22.94% |
| WMT230616P00135000 | 2022-08-08 10:44AM EDT | 135.00 | 14.30 | 14.60 | 14.85 | -1.30 | -8.33% | 1 | 166 | 22.04% |
| WMT230616P00140000 | 2022-08-03 11:16AM EDT | 140.00 | 15.50 | 17.65 | 17.85 | 0.00 | - | 3 | 576 | 21.11% |
| WMT230616P00145000 | 2022-07-27 2:24PM EDT | 145.00 | 22.75 | 21.05 | 21.35 | 0.00 | - | 13 | 106 | 20.51% |
| WMT230616P00150000 | 2022-07-26 3:08PM EDT | 150.00 | 29.79 | 24.85 | 25.25 | 0.00 | - | 3 | 131 | 20.15% |
| WMT230616P00155000 | 2022-05-26 3:54PM EDT | 155.00 | 30.93 | 32.30 | 32.85 | 0.00 | - | 2 | 28 | 29.52% |
| WMT230616P00160000 | 2022-07-21 11:07AM EDT | 160.00 | 30.15 | 33.15 | 33.75 | 0.00 | - | 1 | 45 | 19.25% |
| WMT230616P00165000 | 2022-07-21 11:07AM EDT | 165.00 | 34.65 | 37.90 | 38.30 | 0.00 | - | 1 | 50 | 18.81% |
| WMT230616P00170000 | 2022-07-06 10:13AM EDT | 170.00 | 44.54 | 44.20 | 44.75 | 0.00 | - | 30 | 40 | 26.83% |
| WMT230616P00175000 | 2022-05-17 9:34AM EDT | 175.00 | 40.00 | 55.35 | 56.10 | 0.00 | - | 1 | 0 | 46.61% |
| WMT230616P00190000 | 2022-07-05 11:54AM EDT | 190.00 | 67.08 | 64.40 | 65.25 | 0.00 | - | 20 | 20 | 35.35% |
| WMT230616P00200000 | 2022-06-13 10:26AM EDT | 200.00 | 79.99 | 74.20 | 74.90 | 0.00 | - | 1 | 3 | 36.93% |
| WMT230616P00220000 | 2022-05-17 10:02AM EDT | 220.00 | 84.88 | 100.20 | 100.90 | 0.00 | - | - | 0 | 60.54% |
| WMT230616P00230000 | 2022-07-11 3:23PM EDT | 230.00 | 104.88 | 102.70 | 103.05 | 0.00 | - | - | 1 | 32.96% |
© 2022 Yahoo. Tutti i diritti riservati.
