Italia markets open in 6 hours

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,62+0,03 (+0,05%)
Alla chiusura: 04:00PM EST
59,55 -0,07 (-0,12%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240315C000266702024-02-26 12:18PM EST26.6732.7532.7533.250.00-4716167.19%
WMT240315C000283302024-02-26 5:26PM EST28.3326.16--+26.16---0.00%
WMT240315C000300002024-02-26 9:55AM EST30.0028.6629.4529.900.00-179146.09%
WMT240315C000316702024-02-26 5:26PM EST31.6720.97--+20.97---0.00%
WMT240315C000333302024-02-09 1:19PM EST33.3323.2226.1026.600.00--45127.34%
WMT240315C000350002024-02-26 5:26PM EST35.0021.10--+21.10---0.00%
WMT240315C000366702024-02-26 5:26PM EST36.6717.60--+17.60---0.00%
WMT240315C000383302024-02-26 5:26PM EST38.3314.70--+14.70---0.00%
WMT240315C000400002024-02-23 2:06PM EST40.0018.6719.5520.000.00--132106.06%
WMT240315C000416702024-02-15 11:27AM EST41.6714.6317.8018.250.00--49285.55%
WMT240315C000433302024-02-27 10:11AM EST43.3316.2916.2516.650.00-337588.28%
WMT240315C000450002024-02-28 9:44AM EST45.0014.4514.5015.000.00-140276.37%
WMT240315C000466702024-02-27 10:36AM EST46.6712.8512.9013.300.00-31,00069.92%
WMT240315C000483302024-02-27 3:12PM EST48.3311.3911.3011.650.00-12,34564.26%
WMT240315C000500002024-02-28 1:33PM EST50.009.689.459.80-0.05-0.51%186,72855.47%
WMT240315C000508302024-02-23 2:37PM EST50.837.878.609.150.00--1261.18%
WMT240315C000516702024-02-28 12:39PM EST51.678.087.858.45-0.01-0.12%25118,53762.31%
WMT240315C000533302024-02-28 3:57PM EST53.336.356.156.60-0.05-0.78%11116,12345.07%
WMT240315C000541702024-02-27 9:32AM EST54.175.305.356.750.00-1750.64%
WMT240315C000550002024-02-28 3:57PM EST55.004.733.704.85-0.07-1.46%42417,48732.72%
WMT240315C000558302024-02-27 11:57AM EST55.833.743.704.200.00-130434.47%
WMT240315C000566702024-02-28 3:49PM EST56.673.103.053.20+0.05+1.64%23625,75324.37%
WMT240315C000575002024-02-28 3:57PM EST57.502.302.312.36+0.08+3.60%411,45919.34%
WMT240315C000583302024-02-28 3:53PM EST58.331.561.591.64-0.07-4.29%86142,74517.09%
WMT240315C000591702024-02-28 3:59PM EST59.170.990.981.00-0.04-3.88%5905,33515.19%
WMT240315C000600002024-02-28 3:59PM EST60.000.550.540.55-0.03-5.17%2,77322,08014.50%
WMT240315C000608302024-02-28 3:57PM EST60.830.270.260.27-0.03-10.00%6465,01514.31%
WMT240315C000616702024-02-28 3:39PM EST61.670.120.110.12-0.02-14.29%67915,77814.36%
WMT240315C000625002024-02-28 3:57PM EST62.500.060.050.06-0.01-14.29%1,2439,48615.24%
WMT240315C000633302024-02-28 3:04PM EST63.330.040.030.040.00-1578,90716.99%
WMT240315C000641702024-02-28 1:35PM EST64.170.020.020.03-0.01-33.33%2474,73418.95%
WMT240315C000650002024-02-28 3:41PM EST65.000.010.010.02-0.01-50.00%602,65720.31%
WMT240315C000658302024-02-28 1:39PM EST65.830.020.010.02-0.01-33.33%39622.66%
WMT240315C000666702024-02-28 11:35AM EST66.670.020.010.020.00-5195,21825.00%
WMT240315C000683302024-02-27 2:12PM EST68.330.020.000.020.00-50053329.69%
WMT240315C000700002024-02-28 10:28AM EST70.000.020.000.01+0.01+100.00%183,08931.25%
WMT240315C000716702024-02-27 11:47AM EST71.670.010.000.080.00-1001347.27%
WMT240315C000733302024-02-26 12:52PM EST73.330.010.000.010.00-2622,97539.06%
WMT240315C000800002024-02-26 12:39PM EST80.000.010.000.080.00-130162.89%
WMT240315C000850002024-01-19 2:16PM EST85.0078.5083.3587.950.00-1320.00%
WMT240315C000900002024-01-17 9:55AM EST90.0072.5080.3581.850.00-6260.00%
WMT240315C000950002024-01-05 10:08AM EST95.0062.9074.7576.100.00-3490.00%
WMT240315C001000002024-02-09 1:19PM EST100.0069.6674.0078.350.00-1150.00%
WMT240315C001050002023-11-13 11:32AM EST105.0063.3050.5051.400.00-871,523.44%
WMT240315C001100002024-01-24 12:40PM EST110.0052.8064.0068.350.00-250.00%
WMT240315C001150002024-01-08 2:26PM EST115.0044.1054.1555.750.00-281,817.97%
WMT240315C001200002024-02-23 2:06PM EST120.0056.0054.0057.000.00-1431,878.13%
WMT240315C001250002024-02-15 11:27AM EST125.0043.9049.0053.400.00-121641,574.80%
WMT240315C001300002024-02-13 9:30AM EST130.0041.7244.3048.450.00-11261,361.43%
WMT240315C001350002024-02-22 12:33PM EST135.0039.7039.0043.450.00-61341,193.02%
WMT240315C001400002024-02-22 2:06PM EST140.0035.2434.1538.500.00-493351,063.28%
WMT240315C001450002024-02-23 3:46PM EST145.0031.3029.3533.50+0.63+2.05%2782951.17%
WMT240315C001500002024-02-23 1:06PM EST150.0026.3023.8527.90+1.30+5.20%32,250836.28%
WMT240315C001525002024-02-23 2:37PM EST152.5023.6021.9525.55+23.60-40795.75%
WMT240315C001550002024-02-23 3:36PM EST155.0021.2519.0023.20+0.51+2.46%66,248745.43%
WMT240315C001600002024-02-23 3:41PM EST160.0016.2514.0517.10+0.25+1.56%635,437642.26%
WMT240315C001625002024-02-22 9:59AM EST162.5012.5911.5515.850.00-22608.35%
WMT240315C001650002024-02-23 2:27PM EST165.0011.049.1011.70-0.01-0.09%3906,205543.99%
WMT240315C001675002024-02-23 2:24PM EST167.508.637.009.65+0.41+4.99%292502.78%
WMT240315C001700002024-02-23 3:58PM EST170.007.006.256.85+0.53+8.19%3319,805465.53%
WMT240315C001725002024-02-23 3:59PM EST172.505.003.604.75+0.55+12.36%110484408.06%
WMT240315C001750002024-02-23 3:59PM EST175.003.002.853.05+0.22+7.91%2,61415,103374.51%
WMT240315C001775002024-02-23 3:59PM EST177.501.651.591.71-0.04-2.37%1,5471,106329.49%
WMT240315C001800002024-02-23 3:59PM EST180.000.880.840.91+0.02+2.33%4,0016,256293.16%
WMT240315C001825002024-02-23 3:59PM EST182.500.460.350.49+0.01+2.22%215750261.52%
WMT240315C001850002024-02-23 3:59PM EST185.000.240.190.25-0.01-4.00%2,3625,390240.63%
WMT240315C001875002024-02-23 3:37PM EST187.500.120.070.14-0.02-14.29%1,8251,692221.48%
WMT240315C001900002024-02-23 3:51PM EST190.000.070.060.09-0.02-22.22%2,5041,004215.23%
WMT240315C001925002024-02-23 2:15PM EST192.500.050.040.07-0.01-16.67%851,666210.16%
WMT240315C001950002024-02-23 3:12PM EST195.000.040.020.06-0.01-20.00%1801205.47%
WMT240315C001975002024-02-23 11:26AM EST197.500.050.010.05+0.02+66.67%626201.56%
WMT240315C002000002024-02-23 3:44PM EST200.000.030.010.040.00-611,729199.22%
WMT240315C002050002024-02-23 11:10AM EST205.000.030.000.04-0.01-25.00%112199.22%
WMT240315C002100002024-02-23 9:30AM EST210.000.030.010.04+0.02+200.00%21,004206.25%
WMT240315C002150002024-02-21 9:49AM EST215.000.020.000.030.00--1200.00%
WMT240315C002200002024-02-23 1:03PM EST220.000.020.000.02+0.01+100.00%302778196.88%
WMT240315C002400002024-02-20 9:36AM EST240.000.020.000.020.00--100209.38%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240315P000283302024-02-28 9:54AM EST28.330.01--0.00---0.00%
WMT240315P000300002024-02-26 1:02PM EST30.000.010.000.080.00-11,375139.84%
WMT240315P000383302024-02-15 9:45AM EST38.330.01-0.080.00--1,089103.91%
WMT240315P000433302024-02-26 10:14AM EST43.330.020.000.020.00-31,55459.38%
WMT240315P000450002024-02-28 11:31AM EST45.000.010.000.020.00-95,89153.13%
WMT240315P000466702024-02-28 1:10PM EST46.670.010.000.020.00-8249,49550.78%
WMT240315P000483302024-02-28 3:26PM EST48.330.020.000.02+0.01+100.00%2911,72844.14%
WMT240315P000500002024-02-28 3:59PM EST50.000.030.020.03+0.02+200.00%1,68313,21340.23%
WMT240315P000508302024-02-27 9:56AM EST50.830.030.020.030.00-2536.72%
WMT240315P000516702024-02-28 1:11PM EST51.670.030.020.030.00-617,48833.59%
WMT240315P000525002024-02-28 2:19PM EST52.500.030.020.030.00-42230.47%
WMT240315P000533302024-02-28 3:55PM EST53.330.030.030.04-0.01-25.00%21323,88128.52%
WMT240315P000541702024-02-28 11:52AM EST54.170.030.030.040.00-1215425.00%
WMT240315P000550002024-02-28 3:55PM EST55.000.040.030.04-0.01-20.00%12717,84921.68%
WMT240315P000558302024-02-28 3:30PM EST55.830.050.040.060.00-6878919.92%
WMT240315P000566702024-02-28 3:46PM EST56.670.080.070.08-0.01-11.11%13613,00917.48%
WMT240315P000575002024-02-28 3:58PM EST57.500.140.130.14-0.02-12.50%2075,98216.02%
WMT240315P000583302024-02-28 3:59PM EST58.330.260.260.27-0.03-10.34%3339,95515.09%
WMT240315P000591702024-02-28 3:53PM EST59.170.510.510.52-0.09-15.00%5403,57714.58%
WMT240315P000600002024-02-28 3:59PM EST60.000.930.910.94-0.01-1.06%1952,04714.70%
WMT240315P000608302024-02-28 9:48AM EST60.831.611.471.53-0.01-0.62%112715.53%
WMT240315P000616702024-02-28 1:27PM EST61.672.112.172.38-0.18-7.86%750120.80%
WMT240315P000625002024-02-28 10:34AM EST62.503.052.943.05-0.20-6.15%41120.12%
WMT240315P000633302024-02-27 10:01AM EST63.333.803.504.050.00-3729.83%
WMT240315P000641702024-02-28 9:42AM EST64.174.854.304.80+0.30+6.59%35030.71%
WMT240315P000700002024-02-27 3:19PM EST70.0010.4410.1010.600.00-1152.15%
WMT240315P000733302024-02-26 5:26PM EST73.3320.67--+20.67---0.00%
WMT240315P000800002024-02-07 10:23AM EST80.000.0120.0520.750.00-919357.81%
WMT240315P000850002024-01-11 3:40PM EST85.000.020.000.010.00-5240.00%
WMT240315P000900002024-02-14 1:39PM EST90.000.020.000.020.00-3014580.00%
WMT240315P000950002024-02-23 12:05PM EST95.000.010.000.02-0.01-50.00%1280.00%
WMT240315P001000002024-02-22 3:40PM EST100.000.010.000.020.00-12010.00%
WMT240315P001050002024-02-05 9:49AM EST105.000.010.000.020.00-24570.00%
WMT240315P001100002024-02-20 1:19PM EST110.000.010.000.020.00-21990.00%
WMT240315P001150002024-02-15 9:45AM EST115.000.030.000.020.00-13630.00%
WMT240315P001200002024-02-20 9:30AM EST120.000.010.000.010.00-16040.00%
WMT240315P001250002024-02-23 1:55PM EST125.000.010.000.030.00-311350.00%
WMT240315P001300002024-02-22 9:47AM EST130.000.020.000.030.00-15180.00%
WMT240315P001350002024-02-23 2:49PM EST135.000.020.000.04+0.01+100.00%8191,5790.00%
WMT240315P001400002024-02-23 2:49PM EST140.000.030.020.05+0.01+50.00%563,2200.00%
WMT240315P001450002024-02-23 3:54PM EST145.000.030.030.040.00-443,9270.00%
WMT240315P001500002024-02-23 3:57PM EST150.000.050.040.08-0.01-16.67%414,4450.00%
WMT240315P001525002024-02-21 3:21PM EST152.500.100.050.090.00--10.00%
WMT240315P001550002024-02-23 3:57PM EST155.000.080.070.11-0.02-20.00%1095,8390.00%
WMT240315P001575002024-02-21 1:49PM EST157.500.160.090.130.00--30.00%
WMT240315P001600002024-02-23 3:57PM EST160.000.140.120.16-0.04-22.22%7778,4680.00%
WMT240315P001625002024-02-23 3:22PM EST162.500.180.160.20-0.06-25.00%8480.00%
WMT240315P001650002024-02-23 3:59PM EST165.000.260.230.29-0.07-21.21%6615,8320.00%
WMT240315P001675002024-02-23 3:58PM EST167.500.380.380.49-0.12-24.00%752520.00%
WMT240315P001700002024-02-23 3:58PM EST170.000.630.660.77-0.18-22.22%4674,2510.00%
WMT240315P001725002024-02-23 3:59PM EST172.501.181.181.29-0.26-18.06%1571,6060.00%
WMT240315P001750002024-02-23 3:59PM EST175.001.972.062.26-0.34-14.72%5032,9110.00%
WMT240315P001775002024-02-23 3:55PM EST177.503.103.304.30-0.57-15.53%2926080.00%
WMT240315P001800002024-02-23 3:53PM EST180.005.055.056.10-1.40-21.71%604940.00%
WMT240315P001825002024-02-22 2:35PM EST182.507.716.657.650.00-560.00%
WMT240315P001850002024-02-23 10:48AM EST185.008.318.7510.10-3.70-30.81%21660.00%
WMT240315P001900002024-02-20 12:41PM EST190.0014.1512.5516.700.00-430.00%
WMT240315P001925002024-02-22 2:35PM EST192.5017.3614.6019.000.00-200.00%
WMT240315P002100002024-01-11 2:11PM EST210.0049.1839.9541.700.00-100.00%
WMT240315P002200002023-11-16 9:44AM EST220.0062.0066.0067.800.00--00.00%