Italia markets closed
Dow Jones
32.797,28 -6,19 (-0,02%) Nasdaq
12.637,75 -19,81 (-0,16%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0202 +0,0015 (+0,14%) BTC-EUR
23.421,96 +599,02 (+2,62%) CMC Crypto 200
556,15 +13,27 (+2,44%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:39PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2022-07-28 1:58PM EDT | 60.00 | 71.23 | 67.90 | 68.95 | 0.00 | - | 10 | 21 | 43.18% |
| WMT240119C00065000 | 2022-06-06 9:43AM EDT | 65.00 | 62.00 | 61.00 | 62.00 | 0.00 | - | 1 | 2 | 0.00% |
| WMT240119C00070000 | 2022-08-04 12:00PM EDT | 70.00 | 59.65 | 58.90 | 59.85 | 0.00 | - | 2 | 39 | 40.36% |
| WMT240119C00075000 | 2022-07-26 2:35PM EDT | 75.00 | 48.90 | 54.55 | 55.05 | 0.00 | - | 20 | 193 | 37.46% |
| WMT240119C00080000 | 2022-08-03 2:11PM EDT | 80.00 | 54.10 | 50.15 | 50.85 | 0.00 | - | 2 | 54 | 36.91% |
| WMT240119C00085000 | 2022-08-08 11:15AM EDT | 85.00 | 46.25 | 45.85 | 46.45 | -4.90 | -9.58% | 2 | 20 | 35.25% |
| WMT240119C00090000 | 2022-08-04 12:55PM EDT | 90.00 | 40.00 | 41.75 | 42.60 | 0.00 | - | 3 | 219 | 34.97% |
| WMT240119C00095000 | 2022-08-04 3:33PM EDT | 95.00 | 36.60 | 37.70 | 38.20 | 0.00 | - | 1 | 64 | 32.83% |
| WMT240119C00100000 | 2022-08-08 10:53AM EDT | 100.00 | 34.33 | 33.80 | 34.30 | +1.63 | +4.98% | 4 | 386 | 31.74% |
| WMT240119C00105000 | 2022-08-08 9:54AM EDT | 105.00 | 30.67 | 30.10 | 30.70 | +1.09 | +3.68% | 1 | 356 | 30.98% |
| WMT240119C00110000 | 2022-08-08 12:19PM EDT | 110.00 | 26.70 | 26.55 | 27.15 | +0.60 | +2.30% | 5 | 684 | 29.98% |
| WMT240119C00115000 | 2022-08-05 12:55PM EDT | 115.00 | 22.37 | 23.25 | 23.90 | 0.00 | - | 6 | 212 | 29.21% |
| WMT240119C00120000 | 2022-08-05 1:27PM EDT | 120.00 | 19.50 | 20.30 | 20.60 | 0.00 | - | 17 | 567 | 28.02% |
| WMT240119C00125000 | 2022-08-08 12:13PM EDT | 125.00 | 17.60 | 17.70 | 18.00 | +1.30 | +7.98% | 20 | 653 | 27.68% |
| WMT240119C00130000 | 2022-08-08 10:25AM EDT | 130.00 | 15.50 | 14.95 | 15.30 | +1.50 | +10.71% | 3 | 952 | 26.81% |
| WMT240119C00135000 | 2022-08-05 3:11PM EDT | 135.00 | 11.89 | 12.65 | 13.00 | 0.00 | - | 7 | 844 | 26.24% |
| WMT240119C00140000 | 2022-08-08 11:08AM EDT | 140.00 | 10.89 | 10.60 | 11.05 | +0.84 | +8.36% | 3 | 1,289 | 25.87% |
| WMT240119C00145000 | 2022-08-05 3:55PM EDT | 145.00 | 8.70 | 9.00 | 9.25 | 0.00 | - | 26 | 1,647 | 25.40% |
| WMT240119C00150000 | 2022-08-08 11:20AM EDT | 150.00 | 7.59 | 7.45 | 7.70 | +0.70 | +10.16% | 16 | 2,403 | 25.00% |
| WMT240119C00155000 | 2022-08-04 10:20AM EDT | 155.00 | 6.60 | 6.05 | 6.45 | 0.00 | - | 1 | 499 | 24.81% |
| WMT240119C00160000 | 2022-08-05 12:02PM EDT | 160.00 | 4.69 | 5.00 | 5.30 | 0.00 | - | 158 | 559 | 24.47% |
| WMT240119C00165000 | 2022-08-08 10:43AM EDT | 165.00 | 4.30 | 4.10 | 4.35 | -0.20 | -4.44% | 11 | 2,139 | 24.21% |
| WMT240119C00170000 | 2022-08-05 9:57AM EDT | 170.00 | 3.15 | 3.35 | 3.55 | 0.00 | - | 5 | 939 | 23.98% |
| WMT240119C00175000 | 2022-08-05 12:23PM EDT | 175.00 | 2.60 | 2.72 | 2.88 | 0.00 | - | 4 | 424 | 23.76% |
| WMT240119C00180000 | 2022-08-05 12:31PM EDT | 180.00 | 2.18 | 2.25 | 2.39 | 0.00 | - | 5 | 1,037 | 23.75% |
| WMT240119C00185000 | 2022-08-04 2:41PM EDT | 185.00 | 1.80 | 1.82 | 1.97 | 0.00 | - | 4 | 112 | 23.71% |
| WMT240119C00190000 | 2022-08-03 11:35AM EDT | 190.00 | 1.87 | 1.46 | 1.66 | 0.00 | - | 1 | 523 | 23.81% |
| WMT240119C00195000 | 2022-08-03 12:01PM EDT | 195.00 | 1.65 | 1.20 | 1.34 | 0.00 | - | 1 | 111 | 23.67% |
| WMT240119C00200000 | 2022-08-08 11:33AM EDT | 200.00 | 1.02 | 0.97 | 1.10 | +0.06 | +6.25% | 3 | 2,202 | 23.65% |
| WMT240119C00210000 | 2022-08-03 9:51AM EDT | 210.00 | 0.97 | 0.69 | 0.79 | 0.00 | - | 2 | 142 | 23.90% |
| WMT240119C00220000 | 2022-08-04 12:35PM EDT | 220.00 | 0.48 | 0.46 | 0.58 | 0.00 | - | 2 | 374 | 24.22% |
| WMT240119C00230000 | 2022-08-08 9:54AM EDT | 230.00 | 0.35 | 0.33 | 0.40 | -0.01 | -2.78% | 2 | 500 | 24.24% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2022-08-08 11:41AM EDT | 60.00 | 0.75 | 0.71 | 0.86 | -0.05 | -6.25% | 2 | 84 | 38.39% |
| WMT240119P00065000 | 2022-08-04 1:26PM EDT | 65.00 | 1.04 | 0.89 | 1.10 | 0.00 | - | 7 | 14 | 36.71% |
| WMT240119P00070000 | 2022-08-04 1:57PM EDT | 70.00 | 1.31 | 1.00 | 1.50 | 0.00 | - | 4 | 130 | 35.78% |
| WMT240119P00075000 | 2022-08-04 1:58PM EDT | 75.00 | 1.70 | 1.49 | 1.70 | 0.00 | - | 2 | 194 | 33.41% |
| WMT240119P00080000 | 2022-08-05 1:47PM EDT | 80.00 | 2.07 | 1.86 | 2.14 | 0.00 | - | 5 | 170 | 32.09% |
| WMT240119P00085000 | 2022-07-29 1:50PM EDT | 85.00 | 2.17 | 2.30 | 2.66 | 0.00 | - | 2 | 44 | 30.80% |
| WMT240119P00090000 | 2022-07-29 12:15PM EDT | 90.00 | 2.72 | 2.99 | 3.15 | 0.00 | - | 1 | 958 | 29.14% |
| WMT240119P00095000 | 2022-08-05 2:29PM EDT | 95.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 269 | 28.03% |
| WMT240119P00100000 | 2022-08-05 9:48AM EDT | 100.00 | 4.90 | 4.55 | 4.80 | 0.00 | - | 5 | 404 | 26.98% |
| WMT240119P00105000 | 2022-08-05 9:43AM EDT | 105.00 | 5.95 | 5.65 | 5.90 | 0.00 | - | 200 | 1,180 | 26.04% |
| WMT240119P00110000 | 2022-08-05 11:58AM EDT | 110.00 | 7.30 | 6.90 | 7.15 | 0.00 | - | 43 | 854 | 25.05% |
| WMT240119P00115000 | 2022-08-05 9:46AM EDT | 115.00 | 9.01 | 8.40 | 8.70 | 0.00 | - | 1 | 2,136 | 24.26% |
| WMT240119P00120000 | 2022-08-04 12:36PM EDT | 120.00 | 10.60 | 10.10 | 10.45 | 0.00 | - | 868 | 1,912 | 23.42% |
| WMT240119P00125000 | 2022-08-08 12:17PM EDT | 125.00 | 12.25 | 12.15 | 12.55 | -0.33 | -2.62% | 16 | 1,600 | 22.75% |
| WMT240119P00130000 | 2022-08-04 12:35PM EDT | 130.00 | 15.00 | 14.45 | 14.90 | 0.00 | - | 3 | 244 | 22.06% |
| WMT240119P00135000 | 2022-08-03 2:56PM EDT | 135.00 | 15.56 | 17.05 | 17.50 | 0.00 | - | 2 | 2,480 | 21.33% |
| WMT240119P00140000 | 2022-08-04 12:16PM EDT | 140.00 | 20.15 | 19.95 | 20.40 | 0.00 | - | 6 | 2,180 | 20.63% |
| WMT240119P00145000 | 2022-08-04 10:07AM EDT | 145.00 | 22.32 | 23.15 | 23.70 | 0.00 | - | 2 | 345 | 20.14% |
| WMT240119P00150000 | 2022-08-05 3:34PM EDT | 150.00 | 27.80 | 26.70 | 27.15 | 0.00 | - | 2 | 414 | 19.43% |
| WMT240119P00155000 | 2022-08-01 9:56AM EDT | 155.00 | 26.20 | 30.50 | 30.85 | 0.00 | - | 4 | 265 | 18.67% |
| WMT240119P00160000 | 2022-07-28 9:51AM EDT | 160.00 | 34.87 | 34.50 | 34.80 | 0.00 | - | 2 | 69 | 17.88% |
| WMT240119P00165000 | 2022-07-27 3:06PM EDT | 165.00 | 39.81 | 38.55 | 39.20 | 0.00 | - | 2 | 53 | 17.72% |
| WMT240119P00170000 | 2022-07-28 9:51AM EDT | 170.00 | 43.72 | 43.00 | 43.60 | 0.00 | - | 2 | 80 | 17.05% |
| WMT240119P00175000 | 2022-07-27 3:06PM EDT | 175.00 | 49.16 | 48.05 | 48.60 | 0.00 | - | 4 | 32 | 18.28% |
| WMT240119P00180000 | 2022-07-26 3:07PM EDT | 180.00 | 58.85 | 52.85 | 53.45 | 0.00 | - | 4 | 6 | 18.82% |
| WMT240119P00185000 | 2022-05-16 11:02AM EDT | 185.00 | 40.65 | 65.10 | 66.25 | 0.00 | - | 2 | 3 | 39.19% |
| WMT240119P00190000 | 2022-07-05 2:02PM EDT | 190.00 | 66.85 | 64.45 | 65.35 | 0.00 | - | 1 | 2 | 27.54% |
| WMT240119P00195000 | 2021-12-13 1:07AM EDT | 195.00 | 61.50 | 52.75 | 56.20 | 0.00 | - | - | 3 | 0.00% |
| WMT240119P00200000 | 2022-07-26 11:53AM EDT | 200.00 | 78.97 | 72.80 | 73.25 | 0.00 | - | 2 | 11 | 21.92% |
| WMT240119P00220000 | 2022-07-13 9:33AM EDT | 220.00 | 95.10 | 92.60 | 93.60 | 0.00 | - | 1 | 2 | 27.34% |
| WMT240119P00230000 | 2022-07-26 11:53AM EDT | 230.00 | 108.97 | 102.95 | 103.60 | 0.00 | - | 2 | 1 | 29.00% |
© 2022 Yahoo. Tutti i diritti riservati.
