Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT231215C00075000 | 2023-09-21 10:07AM EDT | 75.00 | 89.62 | 85.00 | 86.30 | 0.00 | - | 2 | 94 | 93.41% |
| WMT231215C00080000 | 2023-09-29 11:31AM EDT | 80.00 | 82.17 | 80.55 | 81.25 | -2.58 | -3.04% | 1 | 21 | 91.50% |
| WMT231215C00085000 | 2023-09-27 9:52AM EDT | 85.00 | 77.75 | 75.45 | 76.30 | 0.00 | - | 4 | 4 | 84.03% |
| WMT231215C00090000 | 2023-09-27 9:50AM EDT | 90.00 | 72.95 | 70.40 | 71.75 | 0.00 | - | 2 | 43 | 80.69% |
| WMT231215C00095000 | 2023-09-22 10:21AM EDT | 95.00 | 68.93 | 65.55 | 66.50 | 0.00 | - | 2 | 48 | 73.49% |
| WMT231215C00100000 | 2023-09-21 10:18AM EDT | 100.00 | 64.96 | 60.75 | 61.45 | 0.00 | - | 2 | 12 | 68.41% |
| WMT231215C00105000 | 2023-09-15 3:50PM EDT | 105.00 | 60.95 | 55.75 | 56.50 | 0.00 | - | - | 1 | 62.79% |
| WMT231215C00115000 | 2023-08-09 11:16AM EDT | 115.00 | 48.50 | 50.05 | 50.60 | 0.00 | - | - | 1 | 82.53% |
| WMT231215C00120000 | 2023-09-15 11:52AM EDT | 120.00 | 46.64 | 41.00 | 41.70 | 0.00 | - | 3 | 10 | 51.43% |
| WMT231215C00125000 | 2023-09-12 3:51PM EDT | 125.00 | 41.63 | 36.25 | 36.90 | 0.00 | - | 3 | 94 | 47.35% |
| WMT231215C00130000 | 2023-09-19 10:37AM EDT | 130.00 | 34.55 | 31.35 | 31.95 | 0.00 | - | 7 | 89 | 42.10% |
| WMT231215C00135000 | 2023-09-14 3:14PM EDT | 135.00 | 32.65 | 26.60 | 27.40 | 0.00 | - | 1 | 224 | 39.27% |
| WMT231215C00140000 | 2023-09-20 12:33PM EDT | 140.00 | 26.35 | 21.75 | 22.40 | 0.00 | - | 1 | 252 | 33.55% |
| WMT231215C00145000 | 2023-09-29 2:06PM EDT | 145.00 | 17.11 | 17.30 | 17.75 | -3.56 | -17.22% | 4 | 307 | 29.44% |
| WMT231215C00150000 | 2023-09-27 2:27PM EDT | 150.00 | 12.82 | 13.00 | 13.45 | -1.13 | -8.10% | 1 | 954 | 26.28% |
| WMT231215C00155000 | 2023-09-29 1:05PM EDT | 155.00 | 9.23 | 9.15 | 9.35 | -2.04 | -18.10% | 19 | 2,904 | 22.86% |
| WMT231215C00160000 | 2023-09-29 3:47PM EDT | 160.00 | 6.00 | 5.90 | 6.00 | -1.58 | -20.84% | 124 | 5,417 | 20.59% |
| WMT231215C00165000 | 2023-09-29 3:43PM EDT | 165.00 | 3.35 | 3.30 | 3.40 | -1.24 | -27.02% | 186 | 5,957 | 18.72% |
| WMT231215C00170000 | 2023-09-29 2:54PM EDT | 170.00 | 1.52 | 1.58 | 1.65 | -0.97 | -38.96% | 176 | 7,919 | 17.24% |
| WMT231215C00175000 | 2023-09-29 3:04PM EDT | 175.00 | 0.68 | 0.65 | 0.70 | -0.40 | -37.04% | 62 | 5,151 | 16.31% |
| WMT231215C00180000 | 2023-09-29 3:45PM EDT | 180.00 | 0.27 | 0.26 | 0.30 | -0.17 | -38.64% | 101 | 3,373 | 16.19% |
| WMT231215C00185000 | 2023-09-29 12:03PM EDT | 185.00 | 0.13 | 0.10 | 0.14 | -0.05 | -27.78% | 11 | 365 | 16.58% |
| WMT231215C00190000 | 2023-09-29 1:08PM EDT | 190.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 1 | 394 | 17.48% |
| WMT231215C00195000 | 2023-09-29 2:57PM EDT | 195.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 11 | 152 | 18.51% |
| WMT231215C00200000 | 2023-09-29 9:42AM EDT | 200.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 1,936 | 19.92% |
| WMT231215C00210000 | 2023-09-18 10:55AM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 23.73% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT231215P00075000 | 2023-09-20 12:44PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 50 | 61.72% |
| WMT231215P00080000 | 2023-09-29 11:32AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 37 | 54.69% |
| WMT231215P00085000 | 2023-08-25 11:35AM EDT | 85.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 52.73% |
| WMT231215P00090000 | 2023-09-29 3:09PM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 73 | 48.44% |
| WMT231215P00095000 | 2023-09-19 12:22PM EDT | 95.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 104 | 45.31% |
| WMT231215P00100000 | 2023-09-21 1:00PM EDT | 100.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 346 | 42.77% |
| WMT231215P00105000 | 2023-09-25 11:05AM EDT | 105.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 5 | 60 | 40.04% |
| WMT231215P00110000 | 2023-09-27 1:21PM EDT | 110.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 11 | 63 | 37.01% |
| WMT231215P00115000 | 2023-09-27 2:35PM EDT | 115.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 3 | 240 | 34.67% |
| WMT231215P00120000 | 2023-09-27 10:14AM EDT | 120.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 244 | 32.42% |
| WMT231215P00125000 | 2023-09-29 11:05AM EDT | 125.00 | 0.22 | 0.24 | 0.28 | -0.01 | -4.35% | 5 | 468 | 29.88% |
| WMT231215P00130000 | 2023-09-29 9:35AM EDT | 130.00 | 0.29 | 0.35 | 0.38 | -0.05 | -14.71% | 3 | 925 | 27.44% |
| WMT231215P00135000 | 2023-09-29 3:23PM EDT | 135.00 | 0.50 | 0.50 | 0.54 | +0.08 | +19.05% | 3 | 756 | 25.20% |
| WMT231215P00140000 | 2023-09-29 2:07PM EDT | 140.00 | 0.77 | 0.76 | 0.80 | +0.14 | +22.22% | 29 | 1,065 | 23.15% |
| WMT231215P00145000 | 2023-09-29 3:15PM EDT | 145.00 | 1.16 | 1.17 | 1.23 | +0.18 | +18.37% | 27 | 1,481 | 21.27% |
| WMT231215P00150000 | 2023-09-29 3:50PM EDT | 150.00 | 1.90 | 1.85 | 1.91 | +0.38 | +25.00% | 73 | 2,082 | 19.42% |
| WMT231215P00155000 | 2023-09-29 3:59PM EDT | 155.00 | 2.96 | 2.93 | 3.05 | +0.60 | +25.42% | 97 | 2,343 | 17.84% |
| WMT231215P00160000 | 2023-09-29 3:48PM EDT | 160.00 | 4.75 | 4.60 | 4.75 | +1.10 | +30.14% | 198 | 2,990 | 16.10% |
| WMT231215P00165000 | 2023-09-29 3:28PM EDT | 165.00 | 7.07 | 7.05 | 7.20 | +1.27 | +21.90% | 64 | 3,848 | 14.08% |
| WMT231215P00170000 | 2023-09-29 3:17PM EDT | 170.00 | 10.51 | 10.35 | 10.70 | +2.01 | +23.65% | 870 | 1,529 | 12.12% |
| WMT231215P00175000 | 2023-09-21 11:02AM EDT | 175.00 | 13.87 | 14.80 | 15.40 | +2.17 | +18.55% | 2 | 41 | 13.45% |
| WMT231215P00180000 | 2023-09-29 3:23PM EDT | 180.00 | 19.99 | 19.80 | 20.35 | +2.99 | +17.59% | 2 | 0 | 15.99% |
| WMT231215P00185000 | 2023-08-14 12:27PM EDT | 185.00 | 24.66 | 20.15 | 20.70 | 0.00 | - | - | 0 | 0.00% |
| WMT231215P00190000 | 2023-09-20 10:22AM EDT | 190.00 | 30.01 | 29.65 | 30.35 | +3.68 | +13.98% | 1 | 0 | 21.53% |
| WMT231215P00195000 | 2023-08-16 11:36AM EDT | 195.00 | 35.80 | 29.85 | 30.65 | 0.00 | - | - | 0 | 0.00% |
| WMT231215P00200000 | 2023-08-16 11:37AM EDT | 200.00 | 40.82 | 34.95 | 35.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
