Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.130,41 -54,26 (-0,21%)
Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230616C00060000 | 2023-03-15 3:04PM EDT | 60.00 | 79.30 | 87.10 | 88.05 | 0.00 | - | 3,920 | 3 | 84.96% |
| WMT230616C00065000 | 2023-03-15 3:04PM EDT | 65.00 | 74.65 | 82.15 | 83.05 | 0.00 | - | 1,470 | 0 | 79.79% |
| WMT230616C00070000 | 2023-03-21 9:34AM EDT | 70.00 | 71.10 | 77.30 | 78.10 | 0.00 | - | 3 | 3 | 78.61% |
| WMT230616C00075000 | 2023-03-23 11:50AM EDT | 75.00 | 66.65 | 72.20 | 73.10 | 0.00 | - | 1 | 20 | 69.63% |
| WMT230616C00080000 | 2023-03-24 12:47PM EDT | 80.00 | 62.65 | 67.30 | 68.15 | 0.00 | - | 5 | 17 | 66.80% |
| WMT230616C00085000 | 2022-11-11 1:53PM EDT | 85.00 | 57.75 | 61.40 | 62.20 | 0.00 | - | 1 | 10 | 0.00% |
| WMT230616C00090000 | 2023-03-30 1:03PM EDT | 90.00 | 55.63 | 57.50 | 58.20 | 0.00 | - | 1 | 149 | 58.84% |
| WMT230616C00095000 | 2023-03-29 3:35PM EDT | 95.00 | 49.55 | 52.50 | 53.30 | 0.00 | - | 3 | 116 | 54.39% |
| WMT230616C00100000 | 2023-03-13 11:42AM EDT | 100.00 | 38.40 | 47.60 | 48.40 | 0.00 | - | 14 | 288 | 50.88% |
| WMT230616C00105000 | 2023-03-30 9:50AM EDT | 105.00 | 41.40 | 42.70 | 43.45 | 0.00 | - | 2 | 346 | 51.90% |
| WMT230616C00110000 | 2023-03-31 10:25AM EDT | 110.00 | 38.19 | 37.80 | 38.50 | +2.59 | +7.28% | 5 | 311 | 46.70% |
| WMT230616C00115000 | 2023-03-24 10:34AM EDT | 115.00 | 28.65 | 32.85 | 33.70 | 0.00 | - | 1 | 333 | 43.04% |
| WMT230616C00120000 | 2023-03-31 2:47PM EDT | 120.00 | 28.20 | 28.25 | 28.80 | +1.60 | +6.02% | 5 | 439 | 38.21% |
| WMT230616C00125000 | 2023-03-30 1:15PM EDT | 125.00 | 21.95 | 23.55 | 24.10 | 0.00 | - | 2 | 2,676 | 34.72% |
| WMT230616C00130000 | 2023-03-31 3:56PM EDT | 130.00 | 19.15 | 19.10 | 19.35 | +1.75 | +10.06% | 14 | 1,199 | 30.40% |
| WMT230616C00135000 | 2023-03-31 10:48AM EDT | 135.00 | 15.05 | 14.75 | 15.00 | +1.90 | +14.45% | 4 | 3,868 | 27.67% |
| WMT230616C00140000 | 2023-03-31 3:58PM EDT | 140.00 | 10.80 | 10.75 | 10.95 | +1.15 | +11.92% | 144 | 5,422 | 25.10% |
| WMT230616C00145000 | 2023-03-31 3:43PM EDT | 145.00 | 7.15 | 7.20 | 7.35 | +0.89 | +14.22% | 125 | 5,754 | 22.72% |
| WMT230616C00150000 | 2023-03-31 3:58PM EDT | 150.00 | 4.38 | 4.35 | 4.45 | +0.78 | +21.67% | 310 | 7,973 | 20.81% |
| WMT230616C00155000 | 2023-03-31 3:50PM EDT | 155.00 | 2.26 | 2.28 | 2.38 | +0.36 | +18.95% | 412 | 8,803 | 19.35% |
| WMT230616C00160000 | 2023-03-31 3:55PM EDT | 160.00 | 1.04 | 1.05 | 1.10 | +0.18 | +20.93% | 85 | 10,144 | 18.23% |
| WMT230616C00165000 | 2023-03-31 3:19PM EDT | 165.00 | 0.44 | 0.45 | 0.51 | +0.07 | +18.92% | 20 | 3,566 | 18.07% |
| WMT230616C00170000 | 2023-03-31 3:49PM EDT | 170.00 | 0.19 | 0.19 | 0.22 | +0.05 | +35.71% | 105 | 3,848 | 18.02% |
| WMT230616C00175000 | 2023-03-31 12:12PM EDT | 175.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 1 | 1,136 | 18.85% |
| WMT230616C00180000 | 2023-03-31 10:23AM EDT | 180.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 8 | 1,161 | 19.78% |
| WMT230616C00185000 | 2023-03-21 12:28PM EDT | 185.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 240 | 21.09% |
| WMT230616C00190000 | 2023-03-29 1:11PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 126 | 22.66% |
| WMT230616C00195000 | 2023-02-27 11:59AM EDT | 195.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 1,903 | 23.83% |
| WMT230616C00200000 | 2023-02-27 3:50PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 417 | 25.78% |
| WMT230616C00210000 | 2023-03-14 12:01PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 101 | 29.30% |
| WMT230616C00220000 | 2023-02-15 3:51PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 162 | 32.62% |
| WMT230616C00230000 | 2023-03-30 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,302 | 32.42% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230616P00060000 | 2023-03-21 10:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 1,891 | 62.50% |
| WMT230616P00065000 | 2023-03-23 3:30PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 741 | 56.25% |
| WMT230616P00070000 | 2023-03-27 10:45AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 612 | 56.64% |
| WMT230616P00075000 | 2023-03-29 9:30AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 908 | 51.56% |
| WMT230616P00080000 | 2023-03-31 3:49PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 27 | 376 | 48.44% |
| WMT230616P00085000 | 2023-03-30 12:36PM EDT | 85.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 125 | 603 | 45.70% |
| WMT230616P00090000 | 2023-03-31 3:53PM EDT | 90.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 7,039 | 43.75% |
| WMT230616P00095000 | 2023-03-29 2:42PM EDT | 95.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 25 | 1,833 | 41.02% |
| WMT230616P00100000 | 2023-03-31 2:52PM EDT | 100.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 30 | 2,132 | 38.48% |
| WMT230616P00105000 | 2023-03-31 3:30PM EDT | 105.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 39 | 2,371 | 36.23% |
| WMT230616P00110000 | 2023-03-31 1:02PM EDT | 110.00 | 0.23 | 0.21 | 0.22 | -0.06 | -20.69% | 44 | 2,760 | 33.89% |
| WMT230616P00115000 | 2023-03-31 3:18PM EDT | 115.00 | 0.33 | 0.30 | 0.32 | -0.07 | -17.50% | 9 | 3,508 | 31.54% |
| WMT230616P00120000 | 2023-03-31 3:58PM EDT | 120.00 | 0.47 | 0.46 | 0.47 | -0.09 | -16.07% | 267 | 6,463 | 29.25% |
| WMT230616P00125000 | 2023-03-31 3:31PM EDT | 125.00 | 0.70 | 0.66 | 0.71 | -0.17 | -19.54% | 42 | 8,509 | 27.12% |
| WMT230616P00130000 | 2023-03-31 3:57PM EDT | 130.00 | 1.07 | 1.06 | 1.08 | -0.25 | -18.94% | 248 | 6,636 | 25.05% |
| WMT230616P00135000 | 2023-03-31 3:55PM EDT | 135.00 | 1.67 | 1.62 | 1.67 | -0.33 | -16.50% | 69 | 4,624 | 23.08% |
| WMT230616P00140000 | 2023-03-31 3:56PM EDT | 140.00 | 2.60 | 2.55 | 2.60 | -0.55 | -17.46% | 237 | 8,369 | 21.22% |
| WMT230616P00145000 | 2023-03-31 3:57PM EDT | 145.00 | 4.05 | 3.95 | 4.05 | -0.80 | -16.49% | 349 | 5,659 | 19.48% |
| WMT230616P00150000 | 2023-03-31 3:59PM EDT | 150.00 | 6.18 | 6.10 | 6.25 | -1.09 | -14.99% | 116 | 3,730 | 17.99% |
| WMT230616P00155000 | 2023-03-31 12:19PM EDT | 155.00 | 9.27 | 8.95 | 9.30 | -5.11 | -35.54% | 3 | 1,372 | 16.60% |
| WMT230616P00160000 | 2023-03-31 1:27PM EDT | 160.00 | 13.35 | 12.90 | 13.30 | -2.05 | -13.31% | 3 | 63 | 16.08% |
| WMT230616P00165000 | 2023-02-01 4:50PM EDT | 165.00 | 20.45 | 24.30 | 24.90 | 0.00 | - | 3 | 18 | 51.03% |
| WMT230616P00170000 | 2023-03-30 10:01AM EDT | 170.00 | 24.30 | 22.30 | 22.95 | 0.00 | - | 1 | 1 | 20.39% |
| WMT230616P00175000 | 2023-03-13 11:12AM EDT | 175.00 | 37.40 | 27.15 | 28.20 | 0.00 | - | 1 | 0 | 26.20% |
| WMT230616P00180000 | 2022-11-23 4:35PM EDT | 180.00 | 28.14 | 35.80 | 36.75 | 0.00 | - | 1 | 0 | 51.50% |
| WMT230616P00190000 | 2022-08-24 3:24PM EDT | 190.00 | 54.40 | 59.50 | 60.30 | 0.00 | - | 11 | 0 | 114.33% |
| WMT230616P00200000 | 2023-03-15 11:07AM EDT | 200.00 | 62.40 | 52.25 | 52.95 | 0.00 | - | 4 | 0 | 36.96% |
| WMT230616P00220000 | 2022-05-17 10:02AM EDT | 220.00 | 84.88 | 100.20 | 100.90 | 0.00 | - | - | 0 | 177.73% |
| WMT230616P00230000 | 2022-09-01 11:59AM EDT | 230.00 | 95.15 | 99.70 | 101.15 | 0.00 | - | 2 | 0 | 145.69% |
© 2023 Yahoo. Tutti i diritti riservati.
