Italia markets close in 3 hours 16 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
162,50-0,57 (-0,35%)
Alla chiusura: 04:00PM EDT
162,40 -0,10 (-0,06%)
Preborsa: 08:04AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119C000600002023-09-15 10:39AM EDT60.00105.940.000.000.00-23580.00%
WMT240119C000650002023-09-07 11:52AM EDT65.0098.550.000.000.00-3670.00%
WMT240119C000700002023-09-05 12:04PM EDT70.0092.720.000.000.00-1560.00%
WMT240119C000750002023-09-11 11:22AM EDT75.0089.850.000.000.00-41940.00%
WMT240119C000800002023-09-26 12:09PM EDT80.0084.020.000.000.00-1730.00%
WMT240119C000850002023-09-26 12:09PM EDT85.0079.080.000.000.00-11210.00%
WMT240119C000900002023-09-26 10:11AM EDT90.0073.900.000.000.00-43020.00%
WMT240119C000950002023-09-22 10:23AM EDT95.0069.150.000.000.00-23000.00%
WMT240119C001000002023-09-21 10:05AM EDT100.0065.330.000.000.00-45000.00%
WMT240119C001050002023-09-18 10:35AM EDT105.0060.490.000.000.00-105810.00%
WMT240119C001100002023-09-18 10:55AM EDT110.0055.500.000.000.00-2524830.00%
WMT240119C001150002023-08-29 10:43AM EDT115.0046.5251.3551.950.00-261,46362.93%
WMT240119C001200002023-09-21 2:34PM EDT120.0044.500.000.000.00-13450.00%
WMT240119C001250002023-09-20 10:59AM EDT125.0041.200.000.000.00-21,1940.00%
WMT240119C001300002023-09-15 12:13PM EDT130.0037.320.000.000.00-11,6250.00%
WMT240119C001350002023-09-26 3:38PM EDT135.0030.350.000.000.00-32,6470.00%
WMT240119C001400002023-09-26 3:48PM EDT140.0025.500.000.000.00-11,9320.00%
WMT240119C001450002023-09-25 1:05PM EDT145.0020.860.000.000.00-13,5710.00%
WMT240119C001500002023-09-25 12:38PM EDT150.0016.700.000.000.00-143,1870.00%
WMT240119C001550002023-09-26 3:09PM EDT155.0013.100.000.000.00-55,6200.00%
WMT240119C001600002023-09-26 3:07PM EDT160.009.500.000.000.00-155,6360.00%
WMT240119C001650002023-09-26 3:54PM EDT165.006.100.000.000.00-1858,4760.78%
WMT240119C001700002023-09-26 3:08PM EDT170.003.890.000.000.00-746,8411.56%
WMT240119C001750002023-09-26 3:55PM EDT175.002.020.000.000.00-2408,9963.13%
WMT240119C001800002023-09-26 3:59PM EDT180.001.000.000.000.00-183,0543.13%
WMT240119C001850002023-09-26 3:54PM EDT185.000.490.000.000.00-361,3346.25%
WMT240119C001900002023-09-26 11:46AM EDT190.000.250.000.000.00-102,1836.25%
WMT240119C001950002023-09-26 12:57PM EDT195.000.150.000.000.00-246906.25%
WMT240119C002000002023-09-25 12:12PM EDT200.000.080.000.000.00-65,2186.25%
WMT240119C002100002023-09-25 9:59AM EDT210.000.050.000.000.00-6045712.50%
WMT240119C002200002023-09-13 2:51PM EDT220.000.040.000.000.00-176912.50%
WMT240119C002300002023-09-26 3:27PM EDT230.000.030.000.000.00-61,60612.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119P000600002023-09-26 9:30AM EDT60.000.010.000.000.00-110,73625.00%
WMT240119P000650002023-09-22 10:17AM EDT65.000.010.000.000.00-52,12825.00%
WMT240119P000700002023-09-22 9:41AM EDT70.000.020.000.000.00-541625.00%
WMT240119P000750002023-09-15 1:24PM EDT75.000.030.000.000.00-1026725.00%
WMT240119P000800002023-09-26 9:41AM EDT80.000.020.000.000.00-1024125.00%
WMT240119P000850002023-09-12 2:37PM EDT85.000.040.000.000.00-4129825.00%
WMT240119P000900002023-09-25 10:59AM EDT90.000.070.000.000.00-2533,07425.00%
WMT240119P000950002023-09-22 9:58AM EDT95.000.080.000.000.00-41,37125.00%
WMT240119P001000002023-09-26 3:28PM EDT100.000.110.000.000.00-192,19212.50%
WMT240119P001050002023-09-15 2:12PM EDT105.000.120.000.000.00-201,54312.50%
WMT240119P001100002023-09-25 3:52PM EDT110.000.190.000.000.00-12,70512.50%
WMT240119P001150002023-09-26 10:14AM EDT115.000.240.000.000.00-84,99412.50%
WMT240119P001200002023-09-26 12:51PM EDT120.000.300.000.000.00-53,99912.50%
WMT240119P001250002023-09-26 3:13PM EDT125.000.410.000.000.00-108,61812.50%
WMT240119P001300002023-09-26 2:47PM EDT130.000.540.000.000.00-2199,5626.25%
WMT240119P001350002023-09-26 3:56PM EDT135.000.760.000.000.00-334,9826.25%
WMT240119P001400002023-09-26 3:26PM EDT140.001.050.000.000.00-347,0546.25%
WMT240119P001450002023-09-26 3:58PM EDT145.001.510.000.000.00-2176,7916.25%
WMT240119P001500002023-09-26 3:54PM EDT150.002.140.000.000.00-366,0443.13%
WMT240119P001550002023-09-26 3:33PM EDT155.003.100.000.000.00-872,7621.56%
WMT240119P001600002023-09-26 3:49PM EDT160.004.500.000.000.00-3073,5770.78%
WMT240119P001650002023-09-26 3:55PM EDT165.006.550.000.000.00-2192,6850.00%
WMT240119P001700002023-09-26 3:09PM EDT170.008.950.000.000.00-365010.00%
WMT240119P001750002023-09-22 9:32AM EDT175.0013.150.000.000.00-1850.00%
WMT240119P001800002023-09-21 10:36AM EDT180.0016.400.000.000.00-100.00%
WMT240119P001850002023-08-16 11:35AM EDT185.0025.7019.7520.650.00-200.00%
WMT240119P001900002023-08-21 10:38AM EDT190.0032.0724.9025.650.00-400.00%
WMT240119P001950002023-08-16 11:33AM EDT195.0035.8429.9030.650.00-400.00%
WMT240119P002000002023-08-16 11:34AM EDT200.0040.7234.8535.650.00-4000.00%
WMT240119P002100002023-08-16 11:35AM EDT210.0050.7144.9545.650.00-4000.00%
WMT240119P002200002023-08-16 11:36AM EDT220.0060.7554.9555.650.00-200.00%
WMT240119P002300002023-08-17 2:57PM EDT230.0074.0864.8565.700.00-200.00%