Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,48+0,90 (+0,71%)
Al 12:39PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119C000600002022-07-28 1:58PM EDT60.0071.2367.9068.950.00-102143.18%
WMT240119C000650002022-06-06 9:43AM EDT65.0062.0061.0062.000.00-120.00%
WMT240119C000700002022-08-04 12:00PM EDT70.0059.6558.9059.850.00-23940.36%
WMT240119C000750002022-07-26 2:35PM EDT75.0048.9054.5555.050.00-2019337.46%
WMT240119C000800002022-08-03 2:11PM EDT80.0054.1050.1550.850.00-25436.91%
WMT240119C000850002022-08-08 11:15AM EDT85.0046.2545.8546.45-4.90-9.58%22035.25%
WMT240119C000900002022-08-04 12:55PM EDT90.0040.0041.7542.600.00-321934.97%
WMT240119C000950002022-08-04 3:33PM EDT95.0036.6037.7038.200.00-16432.83%
WMT240119C001000002022-08-08 10:53AM EDT100.0034.3333.8034.30+1.63+4.98%438631.74%
WMT240119C001050002022-08-08 9:54AM EDT105.0030.6730.1030.70+1.09+3.68%135630.98%
WMT240119C001100002022-08-08 12:19PM EDT110.0026.7026.5527.15+0.60+2.30%568429.98%
WMT240119C001150002022-08-05 12:55PM EDT115.0022.3723.2523.900.00-621229.21%
WMT240119C001200002022-08-05 1:27PM EDT120.0019.5020.3020.600.00-1756728.02%
WMT240119C001250002022-08-08 12:13PM EDT125.0017.6017.7018.00+1.30+7.98%2065327.68%
WMT240119C001300002022-08-08 10:25AM EDT130.0015.5014.9515.30+1.50+10.71%395226.81%
WMT240119C001350002022-08-05 3:11PM EDT135.0011.8912.6513.000.00-784426.24%
WMT240119C001400002022-08-08 11:08AM EDT140.0010.8910.6011.05+0.84+8.36%31,28925.87%
WMT240119C001450002022-08-05 3:55PM EDT145.008.709.009.250.00-261,64725.40%
WMT240119C001500002022-08-08 11:20AM EDT150.007.597.457.70+0.70+10.16%162,40325.00%
WMT240119C001550002022-08-04 10:20AM EDT155.006.606.056.450.00-149924.81%
WMT240119C001600002022-08-05 12:02PM EDT160.004.695.005.300.00-15855924.47%
WMT240119C001650002022-08-08 10:43AM EDT165.004.304.104.35-0.20-4.44%112,13924.21%
WMT240119C001700002022-08-05 9:57AM EDT170.003.153.353.550.00-593923.98%
WMT240119C001750002022-08-05 12:23PM EDT175.002.602.722.880.00-442423.76%
WMT240119C001800002022-08-05 12:31PM EDT180.002.182.252.390.00-51,03723.75%
WMT240119C001850002022-08-04 2:41PM EDT185.001.801.821.970.00-411223.71%
WMT240119C001900002022-08-03 11:35AM EDT190.001.871.461.660.00-152323.81%
WMT240119C001950002022-08-03 12:01PM EDT195.001.651.201.340.00-111123.67%
WMT240119C002000002022-08-08 11:33AM EDT200.001.020.971.10+0.06+6.25%32,20223.65%
WMT240119C002100002022-08-03 9:51AM EDT210.000.970.690.790.00-214223.90%
WMT240119C002200002022-08-04 12:35PM EDT220.000.480.460.580.00-237424.22%
WMT240119C002300002022-08-08 9:54AM EDT230.000.350.330.40-0.01-2.78%250024.24%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240119P000600002022-08-08 11:41AM EDT60.000.750.710.86-0.05-6.25%28438.39%
WMT240119P000650002022-08-04 1:26PM EDT65.001.040.891.100.00-71436.71%
WMT240119P000700002022-08-04 1:57PM EDT70.001.311.001.500.00-413035.78%
WMT240119P000750002022-08-04 1:58PM EDT75.001.701.491.700.00-219433.41%
WMT240119P000800002022-08-05 1:47PM EDT80.002.071.862.140.00-517032.09%
WMT240119P000850002022-07-29 1:50PM EDT85.002.172.302.660.00-24430.80%
WMT240119P000900002022-07-29 12:15PM EDT90.002.722.993.150.00-195829.14%
WMT240119P000950002022-08-05 2:29PM EDT95.004.003.703.900.00-126928.03%
WMT240119P001000002022-08-05 9:48AM EDT100.004.904.554.800.00-540426.98%
WMT240119P001050002022-08-05 9:43AM EDT105.005.955.655.900.00-2001,18026.04%
WMT240119P001100002022-08-05 11:58AM EDT110.007.306.907.150.00-4385425.05%
WMT240119P001150002022-08-05 9:46AM EDT115.009.018.408.700.00-12,13624.26%
WMT240119P001200002022-08-04 12:36PM EDT120.0010.6010.1010.450.00-8681,91223.42%
WMT240119P001250002022-08-08 12:17PM EDT125.0012.2512.1512.55-0.33-2.62%161,60022.75%
WMT240119P001300002022-08-04 12:35PM EDT130.0015.0014.4514.900.00-324422.06%
WMT240119P001350002022-08-03 2:56PM EDT135.0015.5617.0517.500.00-22,48021.33%
WMT240119P001400002022-08-04 12:16PM EDT140.0020.1519.9520.400.00-62,18020.63%
WMT240119P001450002022-08-04 10:07AM EDT145.0022.3223.1523.700.00-234520.14%
WMT240119P001500002022-08-05 3:34PM EDT150.0027.8026.7027.150.00-241419.43%
WMT240119P001550002022-08-01 9:56AM EDT155.0026.2030.5030.850.00-426518.67%
WMT240119P001600002022-07-28 9:51AM EDT160.0034.8734.5034.800.00-26917.88%
WMT240119P001650002022-07-27 3:06PM EDT165.0039.8138.5539.200.00-25317.72%
WMT240119P001700002022-07-28 9:51AM EDT170.0043.7243.0043.600.00-28017.05%
WMT240119P001750002022-07-27 3:06PM EDT175.0049.1648.0548.600.00-43218.28%
WMT240119P001800002022-07-26 3:07PM EDT180.0058.8552.8553.450.00-4618.82%
WMT240119P001850002022-05-16 11:02AM EDT185.0040.6565.1066.250.00-2339.19%
WMT240119P001900002022-07-05 2:02PM EDT190.0066.8564.4565.350.00-1227.54%
WMT240119P001950002021-12-13 1:07AM EDT195.0061.5052.7556.200.00--30.00%
WMT240119P002000002022-07-26 11:53AM EDT200.0078.9772.8073.250.00-21121.92%
WMT240119P002200002022-07-13 9:33AM EDT220.0095.1092.6093.600.00-1227.34%
WMT240119P002300002022-07-26 11:53AM EDT230.00108.97102.95103.600.00-2129.00%