Italia markets open in 4 hours 36 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
140,65+1,13 (+0,81%)
Alla chiusura: 04:00PM EDT
140,66 +0,01 (+0,01%)
Dopo ore: 07:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119C000600002023-03-23 10:35AM EDT60.0081.3581.0582.45-0.50-0.61%234258.40%
WMT240119C000650002023-03-20 1:15PM EDT65.0077.2576.3577.650.00-66655.98%
WMT240119C000700002023-03-14 3:02PM EDT70.0069.2371.5572.800.00-16052.78%
WMT240119C000750002023-03-17 12:32PM EDT75.0065.3566.8068.050.00-215250.16%
WMT240119C000800002023-03-07 3:54PM EDT80.0061.0862.1563.300.00-25251.12%
WMT240119C000850002023-03-08 3:18PM EDT85.0055.2957.5558.700.00-23648.73%
WMT240119C000900002023-03-14 9:50AM EDT90.0050.0052.8054.050.00-45245.98%
WMT240119C000950002023-03-23 1:12PM EDT95.0049.1048.4049.20+0.75+1.55%35942.37%
WMT240119C001000002023-03-17 3:09PM EDT100.0042.1043.6044.700.00-354340.15%
WMT240119C001050002023-03-15 11:37AM EDT105.0036.6039.4540.250.00-352137.93%
WMT240119C001100002023-03-23 2:32PM EDT110.0035.4035.3035.75-0.25-0.70%951735.39%
WMT240119C001150002023-03-23 1:08PM EDT115.0031.6530.9531.55+0.90+2.93%51,36033.55%
WMT240119C001200002023-03-23 2:32PM EDT120.0027.1026.9527.35-0.25-0.91%436531.42%
WMT240119C001250002023-03-21 2:18PM EDT125.0022.6423.0023.450.00-21,11429.74%
WMT240119C001300002023-03-23 1:38PM EDT130.0019.6519.3519.75+0.40+2.08%11,30928.13%
WMT240119C001350002023-03-21 3:51PM EDT135.0015.9115.9016.350.00-52,32926.72%
WMT240119C001400002023-03-23 2:41PM EDT140.0012.9512.6513.25+0.29+2.29%112,26125.42%
WMT240119C001450002023-03-23 12:41PM EDT145.0010.659.9510.45+1.10+11.52%23,09924.17%
WMT240119C001500002023-03-23 3:27PM EDT150.007.807.658.00+0.50+6.85%954,29923.00%
WMT240119C001550002023-03-23 3:52PM EDT155.006.055.705.95+0.25+4.31%23,78321.97%
WMT240119C001600002023-03-23 3:18PM EDT160.004.354.204.40+0.10+2.35%662,65721.31%
WMT240119C001650002023-03-23 3:53PM EDT165.003.073.003.15+0.07+2.33%394,83520.67%
WMT240119C001700002023-03-23 1:28PM EDT170.002.092.092.21+0.01+0.48%652,64420.15%
WMT240119C001750002023-03-23 3:08PM EDT175.001.451.421.62+0.02+1.40%415,44620.09%
WMT240119C001800002023-03-23 2:43PM EDT180.000.970.981.05-0.01-1.02%1021,49819.48%
WMT240119C001850002023-03-23 9:38AM EDT185.000.660.640.82-0.05-7.04%181219.86%
WMT240119C001900002023-03-23 10:30AM EDT190.000.450.420.60-0.03-6.25%11,08719.95%
WMT240119C001950002023-03-22 3:51PM EDT195.000.350.280.430.00-137719.97%
WMT240119C002000002023-03-22 2:13PM EDT200.000.220.110.400.00-93,96220.92%
WMT240119C002100002023-03-23 10:53AM EDT210.000.150.030.27+0.01+7.14%124221.78%
WMT240119C002200002023-03-23 10:48AM EDT220.000.070.030.20-0.01-12.50%255222.80%
WMT240119C002300002023-03-21 9:30AM EDT230.000.100.010.110.00-595922.80%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119P000600002023-03-23 12:08PM EDT60.000.180.080.25+0.03+20.00%1035644.97%
WMT240119P000650002023-03-23 2:58PM EDT65.000.210.160.34-0.01-4.55%211043.09%
WMT240119P000700002023-03-23 2:59PM EDT70.000.240.220.44-0.03-11.11%223241.09%
WMT240119P000750002023-03-23 2:59PM EDT75.000.350.260.55-0.06-14.63%226838.99%
WMT240119P000800002023-03-23 3:00PM EDT80.000.480.410.70+0.02+4.35%221937.18%
WMT240119P000850002023-03-23 3:00PM EDT85.000.650.540.84+0.05+8.33%231435.03%
WMT240119P000900002023-03-23 3:01PM EDT90.000.840.751.04+0.06+7.69%23,02733.23%
WMT240119P000950002023-03-22 3:53PM EDT95.001.141.071.25+0.04+3.64%21,34831.26%
WMT240119P001000002023-03-23 2:46PM EDT100.001.481.321.57+0.15+11.28%41,76229.71%
WMT240119P001050002023-03-23 3:45PM EDT105.001.861.751.90+0.08+4.49%201,54227.92%
WMT240119P001100002023-03-23 10:51AM EDT110.002.162.152.39-0.06-2.70%12,31726.49%
WMT240119P001150002023-03-23 3:09PM EDT115.002.922.793.00+0.26+9.77%954,77925.10%
WMT240119P001200002023-03-23 3:50PM EDT120.003.613.503.70+0.21+6.18%243,79523.57%
WMT240119P001250002023-03-23 2:40PM EDT125.004.604.454.65+0.40+9.52%427,04322.28%
WMT240119P001300002023-03-23 1:47PM EDT130.005.755.605.80+0.30+5.50%5235,90120.94%
WMT240119P001350002023-03-23 3:21PM EDT135.007.457.057.25+0.60+8.76%725,02319.67%
WMT240119P001400002023-03-23 2:34PM EDT140.009.008.809.05+0.35+4.05%74,27218.44%
WMT240119P001450002023-03-23 1:26PM EDT145.0010.8610.9511.45-0.47-4.15%732,20917.61%
WMT240119P001500002023-03-23 3:22PM EDT150.0014.2013.6014.00+0.65+4.80%522,58916.20%
WMT240119P001550002023-03-23 3:47PM EDT155.0017.0016.7517.15-0.20-1.16%6996114.98%
WMT240119P001600002023-03-23 12:19PM EDT160.0019.7520.3020.90-0.53-2.61%5076114.03%
WMT240119P001650002023-03-17 12:33PM EDT165.0026.5024.4524.950.00-259212.43%
WMT240119P001700002023-03-22 10:58AM EDT170.0029.3528.9029.800.00-52013.26%
WMT240119P001750002023-03-16 3:15PM EDT175.0036.1033.8534.800.00-130114.80%
WMT240119P001800002023-02-17 12:52PM EDT180.0035.0240.3541.100.00-2022.36%
WMT240119P001850002023-02-17 11:18AM EDT185.0039.5045.3046.050.00-2023.85%
WMT240119P001900002022-11-18 10:35AM EDT190.0041.4546.7547.650.00-5000.00%
WMT240119P001950002021-12-13 1:07AM EDT195.0061.5052.7556.200.00--327.55%
WMT240119P002000002023-02-17 11:36AM EDT200.0054.2860.2561.050.00-1028.41%
WMT240119P002100002022-09-07 12:20PM EDT210.0075.8080.6581.350.00--058.45%
WMT240119P002200002023-02-15 11:04AM EDT220.0074.9181.4081.950.00-1137.42%
WMT240119P002300002023-01-10 2:52PM EDT230.0085.2587.5089.350.00-2018.95%