Italia markets open in 4 hours 36 minutes
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.348,72 -70,89 (-0,26%) EUR/USD
1,0826 -0,0011 (-0,10%) Bitcoin EUR
26.088,73 +800,50 (+3,17%) CMC Crypto 200
617,41 +19,95 (+3,34%)
Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2023-03-23 10:35AM EDT | 60.00 | 81.35 | 81.05 | 82.45 | -0.50 | -0.61% | 2 | 342 | 58.40% |
| WMT240119C00065000 | 2023-03-20 1:15PM EDT | 65.00 | 77.25 | 76.35 | 77.65 | 0.00 | - | 6 | 66 | 55.98% |
| WMT240119C00070000 | 2023-03-14 3:02PM EDT | 70.00 | 69.23 | 71.55 | 72.80 | 0.00 | - | 1 | 60 | 52.78% |
| WMT240119C00075000 | 2023-03-17 12:32PM EDT | 75.00 | 65.35 | 66.80 | 68.05 | 0.00 | - | 2 | 152 | 50.16% |
| WMT240119C00080000 | 2023-03-07 3:54PM EDT | 80.00 | 61.08 | 62.15 | 63.30 | 0.00 | - | 2 | 52 | 51.12% |
| WMT240119C00085000 | 2023-03-08 3:18PM EDT | 85.00 | 55.29 | 57.55 | 58.70 | 0.00 | - | 2 | 36 | 48.73% |
| WMT240119C00090000 | 2023-03-14 9:50AM EDT | 90.00 | 50.00 | 52.80 | 54.05 | 0.00 | - | 4 | 52 | 45.98% |
| WMT240119C00095000 | 2023-03-23 1:12PM EDT | 95.00 | 49.10 | 48.40 | 49.20 | +0.75 | +1.55% | 3 | 59 | 42.37% |
| WMT240119C00100000 | 2023-03-17 3:09PM EDT | 100.00 | 42.10 | 43.60 | 44.70 | 0.00 | - | 3 | 543 | 40.15% |
| WMT240119C00105000 | 2023-03-15 11:37AM EDT | 105.00 | 36.60 | 39.45 | 40.25 | 0.00 | - | 3 | 521 | 37.93% |
| WMT240119C00110000 | 2023-03-23 2:32PM EDT | 110.00 | 35.40 | 35.30 | 35.75 | -0.25 | -0.70% | 9 | 517 | 35.39% |
| WMT240119C00115000 | 2023-03-23 1:08PM EDT | 115.00 | 31.65 | 30.95 | 31.55 | +0.90 | +2.93% | 5 | 1,360 | 33.55% |
| WMT240119C00120000 | 2023-03-23 2:32PM EDT | 120.00 | 27.10 | 26.95 | 27.35 | -0.25 | -0.91% | 4 | 365 | 31.42% |
| WMT240119C00125000 | 2023-03-21 2:18PM EDT | 125.00 | 22.64 | 23.00 | 23.45 | 0.00 | - | 2 | 1,114 | 29.74% |
| WMT240119C00130000 | 2023-03-23 1:38PM EDT | 130.00 | 19.65 | 19.35 | 19.75 | +0.40 | +2.08% | 1 | 1,309 | 28.13% |
| WMT240119C00135000 | 2023-03-21 3:51PM EDT | 135.00 | 15.91 | 15.90 | 16.35 | 0.00 | - | 5 | 2,329 | 26.72% |
| WMT240119C00140000 | 2023-03-23 2:41PM EDT | 140.00 | 12.95 | 12.65 | 13.25 | +0.29 | +2.29% | 11 | 2,261 | 25.42% |
| WMT240119C00145000 | 2023-03-23 12:41PM EDT | 145.00 | 10.65 | 9.95 | 10.45 | +1.10 | +11.52% | 2 | 3,099 | 24.17% |
| WMT240119C00150000 | 2023-03-23 3:27PM EDT | 150.00 | 7.80 | 7.65 | 8.00 | +0.50 | +6.85% | 95 | 4,299 | 23.00% |
| WMT240119C00155000 | 2023-03-23 3:52PM EDT | 155.00 | 6.05 | 5.70 | 5.95 | +0.25 | +4.31% | 2 | 3,783 | 21.97% |
| WMT240119C00160000 | 2023-03-23 3:18PM EDT | 160.00 | 4.35 | 4.20 | 4.40 | +0.10 | +2.35% | 66 | 2,657 | 21.31% |
| WMT240119C00165000 | 2023-03-23 3:53PM EDT | 165.00 | 3.07 | 3.00 | 3.15 | +0.07 | +2.33% | 39 | 4,835 | 20.67% |
| WMT240119C00170000 | 2023-03-23 1:28PM EDT | 170.00 | 2.09 | 2.09 | 2.21 | +0.01 | +0.48% | 65 | 2,644 | 20.15% |
| WMT240119C00175000 | 2023-03-23 3:08PM EDT | 175.00 | 1.45 | 1.42 | 1.62 | +0.02 | +1.40% | 41 | 5,446 | 20.09% |
| WMT240119C00180000 | 2023-03-23 2:43PM EDT | 180.00 | 0.97 | 0.98 | 1.05 | -0.01 | -1.02% | 102 | 1,498 | 19.48% |
| WMT240119C00185000 | 2023-03-23 9:38AM EDT | 185.00 | 0.66 | 0.64 | 0.82 | -0.05 | -7.04% | 1 | 812 | 19.86% |
| WMT240119C00190000 | 2023-03-23 10:30AM EDT | 190.00 | 0.45 | 0.42 | 0.60 | -0.03 | -6.25% | 1 | 1,087 | 19.95% |
| WMT240119C00195000 | 2023-03-22 3:51PM EDT | 195.00 | 0.35 | 0.28 | 0.43 | 0.00 | - | 1 | 377 | 19.97% |
| WMT240119C00200000 | 2023-03-22 2:13PM EDT | 200.00 | 0.22 | 0.11 | 0.40 | 0.00 | - | 9 | 3,962 | 20.92% |
| WMT240119C00210000 | 2023-03-23 10:53AM EDT | 210.00 | 0.15 | 0.03 | 0.27 | +0.01 | +7.14% | 1 | 242 | 21.78% |
| WMT240119C00220000 | 2023-03-23 10:48AM EDT | 220.00 | 0.07 | 0.03 | 0.20 | -0.01 | -12.50% | 2 | 552 | 22.80% |
| WMT240119C00230000 | 2023-03-21 9:30AM EDT | 230.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 5 | 959 | 22.80% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2023-03-23 12:08PM EDT | 60.00 | 0.18 | 0.08 | 0.25 | +0.03 | +20.00% | 10 | 356 | 44.97% |
| WMT240119P00065000 | 2023-03-23 2:58PM EDT | 65.00 | 0.21 | 0.16 | 0.34 | -0.01 | -4.55% | 2 | 110 | 43.09% |
| WMT240119P00070000 | 2023-03-23 2:59PM EDT | 70.00 | 0.24 | 0.22 | 0.44 | -0.03 | -11.11% | 2 | 232 | 41.09% |
| WMT240119P00075000 | 2023-03-23 2:59PM EDT | 75.00 | 0.35 | 0.26 | 0.55 | -0.06 | -14.63% | 2 | 268 | 38.99% |
| WMT240119P00080000 | 2023-03-23 3:00PM EDT | 80.00 | 0.48 | 0.41 | 0.70 | +0.02 | +4.35% | 2 | 219 | 37.18% |
| WMT240119P00085000 | 2023-03-23 3:00PM EDT | 85.00 | 0.65 | 0.54 | 0.84 | +0.05 | +8.33% | 2 | 314 | 35.03% |
| WMT240119P00090000 | 2023-03-23 3:01PM EDT | 90.00 | 0.84 | 0.75 | 1.04 | +0.06 | +7.69% | 2 | 3,027 | 33.23% |
| WMT240119P00095000 | 2023-03-22 3:53PM EDT | 95.00 | 1.14 | 1.07 | 1.25 | +0.04 | +3.64% | 2 | 1,348 | 31.26% |
| WMT240119P00100000 | 2023-03-23 2:46PM EDT | 100.00 | 1.48 | 1.32 | 1.57 | +0.15 | +11.28% | 4 | 1,762 | 29.71% |
| WMT240119P00105000 | 2023-03-23 3:45PM EDT | 105.00 | 1.86 | 1.75 | 1.90 | +0.08 | +4.49% | 20 | 1,542 | 27.92% |
| WMT240119P00110000 | 2023-03-23 10:51AM EDT | 110.00 | 2.16 | 2.15 | 2.39 | -0.06 | -2.70% | 1 | 2,317 | 26.49% |
| WMT240119P00115000 | 2023-03-23 3:09PM EDT | 115.00 | 2.92 | 2.79 | 3.00 | +0.26 | +9.77% | 95 | 4,779 | 25.10% |
| WMT240119P00120000 | 2023-03-23 3:50PM EDT | 120.00 | 3.61 | 3.50 | 3.70 | +0.21 | +6.18% | 24 | 3,795 | 23.57% |
| WMT240119P00125000 | 2023-03-23 2:40PM EDT | 125.00 | 4.60 | 4.45 | 4.65 | +0.40 | +9.52% | 42 | 7,043 | 22.28% |
| WMT240119P00130000 | 2023-03-23 1:47PM EDT | 130.00 | 5.75 | 5.60 | 5.80 | +0.30 | +5.50% | 523 | 5,901 | 20.94% |
| WMT240119P00135000 | 2023-03-23 3:21PM EDT | 135.00 | 7.45 | 7.05 | 7.25 | +0.60 | +8.76% | 72 | 5,023 | 19.67% |
| WMT240119P00140000 | 2023-03-23 2:34PM EDT | 140.00 | 9.00 | 8.80 | 9.05 | +0.35 | +4.05% | 7 | 4,272 | 18.44% |
| WMT240119P00145000 | 2023-03-23 1:26PM EDT | 145.00 | 10.86 | 10.95 | 11.45 | -0.47 | -4.15% | 73 | 2,209 | 17.61% |
| WMT240119P00150000 | 2023-03-23 3:22PM EDT | 150.00 | 14.20 | 13.60 | 14.00 | +0.65 | +4.80% | 52 | 2,589 | 16.20% |
| WMT240119P00155000 | 2023-03-23 3:47PM EDT | 155.00 | 17.00 | 16.75 | 17.15 | -0.20 | -1.16% | 69 | 961 | 14.98% |
| WMT240119P00160000 | 2023-03-23 12:19PM EDT | 160.00 | 19.75 | 20.30 | 20.90 | -0.53 | -2.61% | 50 | 761 | 14.03% |
| WMT240119P00165000 | 2023-03-17 12:33PM EDT | 165.00 | 26.50 | 24.45 | 24.95 | 0.00 | - | 2 | 592 | 12.43% |
| WMT240119P00170000 | 2023-03-22 10:58AM EDT | 170.00 | 29.35 | 28.90 | 29.80 | 0.00 | - | 5 | 20 | 13.26% |
| WMT240119P00175000 | 2023-03-16 3:15PM EDT | 175.00 | 36.10 | 33.85 | 34.80 | 0.00 | - | 130 | 1 | 14.80% |
| WMT240119P00180000 | 2023-02-17 12:52PM EDT | 180.00 | 35.02 | 40.35 | 41.10 | 0.00 | - | 2 | 0 | 22.36% |
| WMT240119P00185000 | 2023-02-17 11:18AM EDT | 185.00 | 39.50 | 45.30 | 46.05 | 0.00 | - | 2 | 0 | 23.85% |
| WMT240119P00190000 | 2022-11-18 10:35AM EDT | 190.00 | 41.45 | 46.75 | 47.65 | 0.00 | - | 50 | 0 | 0.00% |
| WMT240119P00195000 | 2021-12-13 1:07AM EDT | 195.00 | 61.50 | 52.75 | 56.20 | 0.00 | - | - | 3 | 27.55% |
| WMT240119P00200000 | 2023-02-17 11:36AM EDT | 200.00 | 54.28 | 60.25 | 61.05 | 0.00 | - | 1 | 0 | 28.41% |
| WMT240119P00210000 | 2022-09-07 12:20PM EDT | 210.00 | 75.80 | 80.65 | 81.35 | 0.00 | - | - | 0 | 58.45% |
| WMT240119P00220000 | 2023-02-15 11:04AM EDT | 220.00 | 74.91 | 81.40 | 81.95 | 0.00 | - | 1 | 1 | 37.42% |
| WMT240119P00230000 | 2023-01-10 2:52PM EDT | 230.00 | 85.25 | 87.50 | 89.35 | 0.00 | - | 2 | 0 | 18.95% |
© 2023 Yahoo. Tutti i diritti riservati.
