Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:29AM EST. 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 | 2022-11-21 12:53PM EST | 60.00 | 92.50 | 92.25 | 93.15 | 0.00 | - | 2 | 239 | 52.49% |
| WMT240119C00065000 | 2022-11-07 2:34PM EST | 65.00 | 79.35 | 87.30 | 88.35 | 0.00 | - | 1 | 72 | 53.76% |
| WMT240119C00070000 | 2022-11-28 2:01PM EST | 70.00 | 84.95 | 82.90 | 83.60 | 0.00 | - | 2 | 57 | 51.29% |
| WMT240119C00075000 | 2022-11-29 3:17PM EST | 75.00 | 80.23 | 78.35 | 79.10 | 0.00 | - | 2 | 147 | 50.20% |
| WMT240119C00080000 | 2022-11-30 10:47AM EST | 80.00 | 74.30 | 73.75 | 74.55 | 0.00 | - | 1 | 40 | 48.52% |
| WMT240119C00085000 | 2022-11-29 9:51AM EST | 85.00 | 70.55 | 69.10 | 70.05 | 0.00 | - | 1 | 27 | 46.90% |
| WMT240119C00090000 | 2022-11-28 10:55AM EST | 90.00 | 66.55 | 64.55 | 65.30 | 0.00 | - | 1 | 40 | 44.17% |
| WMT240119C00095000 | 2022-12-01 9:57AM EST | 95.00 | 60.00 | 60.10 | 60.80 | +8.10 | +15.61% | 1 | 37 | 42.36% |
| WMT240119C00100000 | 2022-11-30 3:04PM EST | 100.00 | 56.81 | 55.50 | 56.25 | 0.00 | - | 3 | 318 | 40.28% |
| WMT240119C00105000 | 2022-11-30 3:36PM EST | 105.00 | 52.76 | 51.10 | 52.05 | 0.00 | - | 18 | 283 | 39.12% |
| WMT240119C00110000 | 2022-12-01 10:19AM EST | 110.00 | 47.00 | 46.80 | 48.00 | -2.84 | -5.70% | 7 | 550 | 38.13% |
| WMT240119C00115000 | 2022-11-30 2:22PM EST | 115.00 | 43.87 | 42.60 | 43.65 | 0.00 | - | 7 | 197 | 36.19% |
| WMT240119C00120000 | 2022-11-30 2:22PM EST | 120.00 | 39.82 | 38.90 | 39.40 | 0.00 | - | 8 | 567 | 34.36% |
| WMT240119C00125000 | 2022-11-30 12:01PM EST | 125.00 | 35.65 | 34.90 | 35.40 | 0.00 | - | 4 | 666 | 32.90% |
| WMT240119C00130000 | 2022-11-30 3:36PM EST | 130.00 | 32.36 | 31.05 | 31.65 | 0.00 | - | 41 | 919 | 31.73% |
| WMT240119C00135000 | 2022-12-01 10:09AM EST | 135.00 | 27.53 | 27.45 | 28.10 | -0.50 | -1.78% | 4 | 2,227 | 30.68% |
| WMT240119C00140000 | 2022-12-01 10:05AM EST | 140.00 | 23.95 | 24.20 | 24.65 | -1.20 | -4.77% | 2 | 1,546 | 29.53% |
| WMT240119C00145000 | 2022-11-29 12:08PM EST | 145.00 | 22.88 | 21.15 | 21.55 | 0.00 | - | 1 | 1,851 | 28.69% |
| WMT240119C00150000 | 2022-12-01 10:09AM EST | 150.00 | 18.06 | 17.80 | 18.55 | -0.94 | -4.95% | 2 | 2,672 | 27.70% |
| WMT240119C00155000 | 2022-12-01 10:50AM EST | 155.00 | 15.50 | 15.45 | 15.90 | -0.75 | -4.62% | 9 | 795 | 26.96% |
| WMT240119C00160000 | 2022-12-01 9:49AM EST | 160.00 | 13.06 | 13.00 | 13.65 | -0.69 | -5.02% | 5 | 757 | 26.51% |
| WMT240119C00165000 | 2022-12-01 10:18AM EST | 165.00 | 10.65 | 10.80 | 11.40 | -0.90 | -7.79% | 3 | 2,748 | 25.72% |
| WMT240119C00170000 | 2022-12-01 10:52AM EST | 170.00 | 9.07 | 8.90 | 9.35 | -0.53 | -5.52% | 1 | 1,040 | 24.90% |
| WMT240119C00175000 | 2022-12-01 9:34AM EST | 175.00 | 7.20 | 7.25 | 7.75 | -0.80 | -10.00% | 18 | 1,000 | 24.47% |
| WMT240119C00180000 | 2022-11-30 3:55PM EST | 180.00 | 6.25 | 5.85 | 6.30 | 0.00 | - | 8 | 1,512 | 23.94% |
| WMT240119C00185000 | 2022-11-30 3:35PM EST | 185.00 | 5.10 | 4.75 | 5.10 | 0.00 | - | 25 | 584 | 23.53% |
| WMT240119C00190000 | 2022-11-29 10:15AM EST | 190.00 | 4.55 | 3.75 | 4.10 | 0.00 | - | 1 | 739 | 23.18% |
| WMT240119C00195000 | 2022-11-29 10:13AM EST | 195.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 2 | 279 | 22.92% |
| WMT240119C00200000 | 2022-11-30 3:36PM EST | 200.00 | 2.54 | 2.39 | 2.68 | 0.00 | - | 6 | 3,893 | 22.80% |
| WMT240119C00210000 | 2022-11-29 3:31PM EST | 210.00 | 1.74 | 1.50 | 1.66 | 0.00 | - | 1 | 238 | 22.31% |
| WMT240119C00220000 | 2022-11-28 9:56AM EST | 220.00 | 1.15 | 0.92 | 1.04 | 0.00 | - | 5 | 369 | 22.07% |
| WMT240119C00230000 | 2022-12-01 10:06AM EST | 230.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 10 | 485 | 22.23% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2022-11-28 3:32PM EST | 60.00 | 0.24 | 0.08 | 0.40 | 0.00 | - | 5 | 123 | 44.07% |
| WMT240119P00065000 | 2022-11-28 3:32PM EST | 65.00 | 0.28 | 0.18 | 0.50 | 0.00 | - | 4 | 38 | 42.11% |
| WMT240119P00070000 | 2022-11-30 9:39AM EST | 70.00 | 0.47 | 0.25 | 0.58 | 0.00 | - | 1 | 137 | 39.80% |
| WMT240119P00075000 | 2022-11-28 1:02PM EST | 75.00 | 0.54 | 0.36 | 0.76 | 0.00 | - | 2 | 186 | 38.50% |
| WMT240119P00080000 | 2022-11-23 12:11PM EST | 80.00 | 0.67 | 0.49 | 0.91 | 0.00 | - | 10 | 143 | 36.69% |
| WMT240119P00085000 | 2022-11-22 3:59PM EST | 85.00 | 0.90 | 0.63 | 1.05 | 0.00 | - | 3 | 77 | 34.72% |
| WMT240119P00090000 | 2022-12-01 9:30AM EST | 90.00 | 1.05 | 0.95 | 1.24 | 0.00 | - | 11 | 2,567 | 33.01% |
| WMT240119P00095000 | 2022-11-23 2:04PM EST | 95.00 | 1.26 | 1.33 | 1.42 | 0.00 | - | 3 | 318 | 31.14% |
| WMT240119P00100000 | 2022-12-01 10:52AM EST | 100.00 | 1.70 | 1.66 | 1.76 | +0.05 | +3.03% | 1 | 1,256 | 29.96% |
| WMT240119P00105000 | 2022-11-28 9:35AM EST | 105.00 | 2.00 | 1.97 | 2.14 | 0.00 | - | 2 | 1,408 | 28.69% |
| WMT240119P00110000 | 2022-12-01 9:46AM EST | 110.00 | 2.60 | 2.52 | 2.68 | +0.10 | +4.00% | 1 | 1,777 | 27.75% |
| WMT240119P00115000 | 2022-12-01 10:55AM EST | 115.00 | 3.16 | 3.10 | 3.25 | +0.16 | +5.33% | 2 | 2,583 | 26.61% |
| WMT240119P00120000 | 2022-12-01 9:57AM EST | 120.00 | 3.70 | 3.80 | 3.90 | -0.25 | -6.33% | 1 | 2,209 | 25.42% |
| WMT240119P00125000 | 2022-11-30 1:29PM EST | 125.00 | 4.85 | 4.65 | 4.80 | 0.00 | - | 350 | 2,527 | 24.56% |
| WMT240119P00130000 | 2022-11-28 3:12PM EST | 130.00 | 5.47 | 5.60 | 5.85 | 0.00 | - | 12 | 2,101 | 23.67% |
| WMT240119P00135000 | 2022-12-01 9:41AM EST | 135.00 | 6.92 | 6.80 | 7.00 | +0.37 | +5.65% | 1 | 3,501 | 22.64% |
| WMT240119P00140000 | 2022-11-30 1:53PM EST | 140.00 | 8.25 | 8.25 | 8.45 | 0.00 | - | 1 | 2,754 | 21.80% |
| WMT240119P00145000 | 2022-12-01 11:00AM EST | 145.00 | 9.95 | 9.70 | 10.10 | +0.22 | +2.26% | 1 | 552 | 20.91% |
| WMT240119P00150000 | 2022-12-01 11:03AM EST | 150.00 | 11.90 | 11.70 | 12.00 | +0.35 | +3.03% | 1 | 1,839 | 20.01% |
| WMT240119P00155000 | 2022-11-30 2:52PM EST | 155.00 | 13.80 | 14.00 | 14.35 | 0.00 | - | 22 | 556 | 19.37% |
| WMT240119P00160000 | 2022-11-30 3:19PM EST | 160.00 | 16.10 | 16.50 | 16.85 | 0.00 | - | 2 | 153 | 18.49% |
| WMT240119P00165000 | 2022-11-30 11:14AM EST | 165.00 | 19.15 | 19.30 | 19.70 | 0.00 | - | 2 | 84 | 17.64% |
| WMT240119P00170000 | 2022-11-15 12:00PM EST | 170.00 | 25.30 | 22.50 | 22.90 | 0.00 | - | 1 | 116 | 16.81% |
| WMT240119P00175000 | 2022-07-27 2:06PM EST | 175.00 | 49.16 | 43.20 | 43.90 | 0.00 | - | 4 | 32 | 44.89% |
| WMT240119P00180000 | 2022-11-03 1:56PM EST | 180.00 | 39.40 | 29.85 | 30.35 | 0.00 | - | 2 | 0 | 15.24% |
| WMT240119P00185000 | 2022-11-08 10:26AM EST | 185.00 | 41.85 | 34.20 | 34.85 | 0.00 | - | 1 | 1 | 15.41% |
| WMT240119P00190000 | 2022-11-18 9:35AM EST | 190.00 | 41.45 | 38.65 | 39.45 | 0.00 | - | 50 | 102 | 15.50% |
| WMT240119P00195000 | 2021-12-13 12:07AM EST | 195.00 | 61.50 | 52.75 | 56.20 | 0.00 | - | - | 3 | 40.71% |
| WMT240119P00200000 | 2022-11-15 9:53AM EST | 200.00 | 52.13 | 48.35 | 49.15 | 0.00 | - | 65 | 66 | 16.75% |
| WMT240119P00210000 | 2022-09-07 11:20AM EST | 210.00 | 75.80 | 80.65 | 81.35 | 0.00 | - | - | 0 | 61.52% |
| WMT240119P00220000 | 2022-07-13 8:33AM EST | 220.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WMT240119P00230000 | 2022-08-29 11:34AM EST | 230.00 | 96.80 | 96.95 | 98.10 | 0.00 | - | 2 | 0 | 61.91% |
© 2022 Yahoo. Tutti i diritti riservati.
