Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,46+0,88 (+0,69%)
Al 01:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230616C000600002022-07-14 1:06PM EDT60.0067.1067.8068.550.00-1152.53%
WMT230616C000650002022-07-14 1:01PM EDT65.0062.4062.9063.900.00-3550.83%
WMT230616C000700002022-07-14 3:46PM EDT70.0058.8058.2058.800.00-71645.28%
WMT230616C000750002022-08-05 3:04PM EDT75.0052.0053.6554.100.00-14843.04%
WMT230616C000800002022-07-28 12:01PM EDT80.0050.5548.9049.500.00-42141.16%
WMT230616C000850002022-08-01 9:53AM EDT85.0051.3944.5044.900.00-51138.98%
WMT230616C000900002022-08-05 11:00AM EDT90.0038.6739.9540.650.00-51338.05%
WMT230616C000950002022-08-04 2:39PM EDT95.0034.8735.5536.000.00-12135.11%
WMT230616C001000002022-08-03 3:22PM EDT100.0033.9031.5031.800.00-213233.58%
WMT230616C001050002022-08-05 3:53PM EDT105.0026.6627.4027.800.00-1112732.23%
WMT230616C001100002022-08-08 9:55AM EDT110.0023.9023.5524.15+1.05+4.60%13831.36%
WMT230616C001150002022-08-08 11:47AM EDT115.0020.0520.0020.35-4.05-16.80%16929.57%
WMT230616C001200002022-08-04 2:54PM EDT120.0016.1516.7017.050.00-423228.48%
WMT230616C001250002022-08-05 10:46AM EDT125.0012.8013.7014.000.00-470427.37%
WMT230616C001300002022-08-05 3:56PM EDT130.0010.7011.0511.350.00-2186626.51%
WMT230616C001350002022-08-08 11:45AM EDT135.008.808.809.05+0.80+10.00%62,37725.76%
WMT230616C001400002022-08-08 11:45AM EDT140.006.856.907.10+0.80+13.22%867425.11%
WMT230616C001450002022-08-05 3:35PM EDT145.005.305.305.45+0.55+11.58%771024.48%
WMT230616C001500002022-08-08 12:24PM EDT150.004.104.004.15+0.65+18.84%1970424.03%
WMT230616C001550002022-08-05 12:09PM EDT155.003.053.003.15+0.36+13.38%22,04023.74%
WMT230616C001600002022-08-08 11:45AM EDT160.002.272.242.42+0.25+12.38%253923.67%
WMT230616C001650002022-08-08 11:55AM EDT165.001.721.651.79+0.17+10.97%214923.41%
WMT230616C001700002022-08-08 11:55AM EDT170.001.281.211.34+0.16+14.29%231723.31%
WMT230616C001750002022-08-04 3:55PM EDT175.000.770.900.990.00-212323.19%
WMT230616C001800002022-08-05 2:29PM EDT180.000.600.620.790.00-110723.51%
WMT230616C001850002022-07-27 9:58AM EDT185.000.350.450.700.00-11724.29%
WMT230616C001900002022-08-03 2:40PM EDT190.000.500.200.590.00-193924.78%
WMT230616C001950002022-07-20 2:40PM EDT195.000.480.130.490.00-2225.16%
WMT230616C002000002022-08-01 10:10AM EDT200.000.360.080.420.00-3530825.64%
WMT230616C002100002022-08-02 9:49AM EDT210.000.250.050.300.00-1726.39%
WMT230616C002200002022-08-08 11:18AM EDT220.000.100.020.13+0.04+66.67%5011625.29%
WMT230616C002300002022-08-04 1:53PM EDT230.000.130.030.110.00-10146526.47%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230616P000600002022-08-05 3:35PM EDT60.000.440.400.540.00-26345.61%
WMT230616P000650002022-08-05 3:38PM EDT65.000.550.390.680.00-2643.16%
WMT230616P000700002022-08-04 2:52PM EDT70.000.720.550.980.00-22242.13%
WMT230616P000750002022-08-05 3:40PM EDT75.001.020.701.160.00-224039.50%
WMT230616P000800002022-08-02 3:45PM EDT80.001.041.181.280.00-431136.37%
WMT230616P000850002022-08-05 3:40PM EDT85.001.651.511.600.00-122134.47%
WMT230616P000900002022-08-05 12:01PM EDT90.002.091.922.030.00-2597432.84%
WMT230616P000950002022-08-08 12:22PM EDT95.002.522.482.56-0.15-5.62%61,58531.26%
WMT230616P001000002022-08-08 12:22PM EDT100.003.203.153.25-0.20-5.88%51,38929.87%
WMT230616P001050002022-08-08 12:22PM EDT105.004.053.954.10-0.20-4.71%51,76828.53%
WMT230616P001100002022-08-08 12:22PM EDT110.005.105.005.20-0.20-3.77%41,72527.39%
WMT230616P001150002022-08-08 12:22PM EDT115.006.356.306.50-0.28-4.22%1181,09626.19%
WMT230616P001200002022-08-08 12:22PM EDT120.007.957.858.10-0.65-7.56%1072,74625.11%
WMT230616P001250002022-08-08 12:22PM EDT125.009.909.7510.00-0.50-4.81%365724.05%
WMT230616P001300002022-08-08 11:57AM EDT130.0011.9512.0012.20-0.90-7.00%359822.94%
WMT230616P001350002022-08-08 10:44AM EDT135.0014.3014.6014.85-1.30-8.33%116622.04%
WMT230616P001400002022-08-03 11:16AM EDT140.0015.5017.6517.850.00-357621.11%
WMT230616P001450002022-07-27 2:24PM EDT145.0022.7521.0521.350.00-1310620.51%
WMT230616P001500002022-07-26 3:08PM EDT150.0029.7924.8525.250.00-313120.15%
WMT230616P001550002022-05-26 3:54PM EDT155.0030.9332.3032.850.00-22829.52%
WMT230616P001600002022-07-21 11:07AM EDT160.0030.1533.1533.750.00-14519.25%
WMT230616P001650002022-07-21 11:07AM EDT165.0034.6537.9038.300.00-15018.81%
WMT230616P001700002022-07-06 10:13AM EDT170.0044.5444.2044.750.00-304026.83%
WMT230616P001750002022-05-17 9:34AM EDT175.0040.0055.3556.100.00-1046.61%
WMT230616P001900002022-07-05 11:54AM EDT190.0067.0864.4065.250.00-202035.35%
WMT230616P002000002022-06-13 10:26AM EDT200.0079.9974.2074.900.00-1336.93%
WMT230616P002200002022-05-17 10:02AM EDT220.0084.88100.20100.900.00--060.54%
WMT230616P002300002022-07-11 3:23PM EDT230.00104.88102.70103.050.00--132.96%