Italia markets close in 1 minute

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
151,64-0,78 (-0,51%)
Al 11:29AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119C000600002022-11-21 12:53PM EST60.0092.5092.2593.150.00-223952.49%
WMT240119C000650002022-11-07 2:34PM EST65.0079.3587.3088.350.00-17253.76%
WMT240119C000700002022-11-28 2:01PM EST70.0084.9582.9083.600.00-25751.29%
WMT240119C000750002022-11-29 3:17PM EST75.0080.2378.3579.100.00-214750.20%
WMT240119C000800002022-11-30 10:47AM EST80.0074.3073.7574.550.00-14048.52%
WMT240119C000850002022-11-29 9:51AM EST85.0070.5569.1070.050.00-12746.90%
WMT240119C000900002022-11-28 10:55AM EST90.0066.5564.5565.300.00-14044.17%
WMT240119C000950002022-12-01 9:57AM EST95.0060.0060.1060.80+8.10+15.61%13742.36%
WMT240119C001000002022-11-30 3:04PM EST100.0056.8155.5056.250.00-331840.28%
WMT240119C001050002022-11-30 3:36PM EST105.0052.7651.1052.050.00-1828339.12%
WMT240119C001100002022-12-01 10:19AM EST110.0047.0046.8048.00-2.84-5.70%755038.13%
WMT240119C001150002022-11-30 2:22PM EST115.0043.8742.6043.650.00-719736.19%
WMT240119C001200002022-11-30 2:22PM EST120.0039.8238.9039.400.00-856734.36%
WMT240119C001250002022-11-30 12:01PM EST125.0035.6534.9035.400.00-466632.90%
WMT240119C001300002022-11-30 3:36PM EST130.0032.3631.0531.650.00-4191931.73%
WMT240119C001350002022-12-01 10:09AM EST135.0027.5327.4528.10-0.50-1.78%42,22730.68%
WMT240119C001400002022-12-01 10:05AM EST140.0023.9524.2024.65-1.20-4.77%21,54629.53%
WMT240119C001450002022-11-29 12:08PM EST145.0022.8821.1521.550.00-11,85128.69%
WMT240119C001500002022-12-01 10:09AM EST150.0018.0617.8018.55-0.94-4.95%22,67227.70%
WMT240119C001550002022-12-01 10:50AM EST155.0015.5015.4515.90-0.75-4.62%979526.96%
WMT240119C001600002022-12-01 9:49AM EST160.0013.0613.0013.65-0.69-5.02%575726.51%
WMT240119C001650002022-12-01 10:18AM EST165.0010.6510.8011.40-0.90-7.79%32,74825.72%
WMT240119C001700002022-12-01 10:52AM EST170.009.078.909.35-0.53-5.52%11,04024.90%
WMT240119C001750002022-12-01 9:34AM EST175.007.207.257.75-0.80-10.00%181,00024.47%
WMT240119C001800002022-11-30 3:55PM EST180.006.255.856.300.00-81,51223.94%
WMT240119C001850002022-11-30 3:35PM EST185.005.104.755.100.00-2558423.53%
WMT240119C001900002022-11-29 10:15AM EST190.004.553.754.100.00-173923.18%
WMT240119C001950002022-11-29 10:13AM EST195.003.603.003.300.00-227922.92%
WMT240119C002000002022-11-30 3:36PM EST200.002.542.392.680.00-63,89322.80%
WMT240119C002100002022-11-29 3:31PM EST210.001.741.501.660.00-123822.31%
WMT240119C002200002022-11-28 9:56AM EST220.001.150.921.040.00-536922.07%
WMT240119C002300002022-12-01 10:06AM EST230.000.650.550.700.00-1048522.23%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119P000600002022-11-28 3:32PM EST60.000.240.080.400.00-512344.07%
WMT240119P000650002022-11-28 3:32PM EST65.000.280.180.500.00-43842.11%
WMT240119P000700002022-11-30 9:39AM EST70.000.470.250.580.00-113739.80%
WMT240119P000750002022-11-28 1:02PM EST75.000.540.360.760.00-218638.50%
WMT240119P000800002022-11-23 12:11PM EST80.000.670.490.910.00-1014336.69%
WMT240119P000850002022-11-22 3:59PM EST85.000.900.631.050.00-37734.72%
WMT240119P000900002022-12-01 9:30AM EST90.001.050.951.240.00-112,56733.01%
WMT240119P000950002022-11-23 2:04PM EST95.001.261.331.420.00-331831.14%
WMT240119P001000002022-12-01 10:52AM EST100.001.701.661.76+0.05+3.03%11,25629.96%
WMT240119P001050002022-11-28 9:35AM EST105.002.001.972.140.00-21,40828.69%
WMT240119P001100002022-12-01 9:46AM EST110.002.602.522.68+0.10+4.00%11,77727.75%
WMT240119P001150002022-12-01 10:55AM EST115.003.163.103.25+0.16+5.33%22,58326.61%
WMT240119P001200002022-12-01 9:57AM EST120.003.703.803.90-0.25-6.33%12,20925.42%
WMT240119P001250002022-11-30 1:29PM EST125.004.854.654.800.00-3502,52724.56%
WMT240119P001300002022-11-28 3:12PM EST130.005.475.605.850.00-122,10123.67%
WMT240119P001350002022-12-01 9:41AM EST135.006.926.807.00+0.37+5.65%13,50122.64%
WMT240119P001400002022-11-30 1:53PM EST140.008.258.258.450.00-12,75421.80%
WMT240119P001450002022-12-01 11:00AM EST145.009.959.7010.10+0.22+2.26%155220.91%
WMT240119P001500002022-12-01 11:03AM EST150.0011.9011.7012.00+0.35+3.03%11,83920.01%
WMT240119P001550002022-11-30 2:52PM EST155.0013.8014.0014.350.00-2255619.37%
WMT240119P001600002022-11-30 3:19PM EST160.0016.1016.5016.850.00-215318.49%
WMT240119P001650002022-11-30 11:14AM EST165.0019.1519.3019.700.00-28417.64%
WMT240119P001700002022-11-15 12:00PM EST170.0025.3022.5022.900.00-111616.81%
WMT240119P001750002022-07-27 2:06PM EST175.0049.1643.2043.900.00-43244.89%
WMT240119P001800002022-11-03 1:56PM EST180.0039.4029.8530.350.00-2015.24%
WMT240119P001850002022-11-08 10:26AM EST185.0041.8534.2034.850.00-1115.41%
WMT240119P001900002022-11-18 9:35AM EST190.0041.4538.6539.450.00-5010215.50%
WMT240119P001950002021-12-13 12:07AM EST195.0061.5052.7556.200.00--340.71%
WMT240119P002000002022-11-15 9:53AM EST200.0052.1348.3549.150.00-656616.75%
WMT240119P002100002022-09-07 11:20AM EST210.0075.8080.6581.350.00--061.52%
WMT240119P002200002022-07-13 8:33AM EST220.0095.100.000.000.00-120.00%
WMT240119P002300002022-08-29 11:34AM EST230.0096.8096.9598.100.00-2061.91%