Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
60.804,81 -700,14 (-1,14%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240614C00047000 | 2024-05-16 1:47PM EDT | 47.00 | 17.18 | 16.95 | 19.60 | +17.18 | - | - | 2 | 90.63% |
| WMT240614C00054000 | 2024-05-16 9:33AM EDT | 54.00 | 9.60 | 9.35 | 11.55 | +9.60 | - | - | 1 | 66.60% |
| WMT240614C00055000 | 2024-05-16 11:54AM EDT | 55.00 | 8.55 | 9.35 | 11.55 | 0.00 | - | 4 | 6 | 59.38% |
| WMT240614C00056000 | 2024-05-17 1:05PM EDT | 56.00 | 9.00 | 7.60 | 9.60 | +1.15 | +14.65% | 6 | 8 | 58.40% |
| WMT240614C00057000 | 2024-05-17 10:57AM EDT | 57.00 | 7.02 | 6.80 | 9.15 | -0.51 | -6.77% | 2 | 18 | 65.04% |
| WMT240614C00058000 | 2024-05-16 12:33PM EDT | 58.00 | 5.60 | 6.40 | 7.60 | 0.00 | - | 25 | 27 | 48.88% |
| WMT240614C00059000 | 2024-05-17 1:07PM EDT | 59.00 | 6.10 | 4.50 | 7.65 | +0.90 | +17.31% | 25 | 92 | 63.33% |
| WMT240614C00060000 | 2024-05-17 12:46PM EDT | 60.00 | 4.81 | 4.80 | 5.20 | +0.11 | +2.34% | 10 | 229 | 31.18% |
| WMT240614C00061000 | 2024-05-17 3:30PM EDT | 61.00 | 4.00 | 2.69 | 4.25 | +0.50 | +14.29% | 16 | 196 | 27.74% |
| WMT240614C00062000 | 2024-05-17 3:15PM EDT | 62.00 | 3.00 | 2.71 | 3.80 | +0.35 | +13.21% | 33 | 219 | 32.45% |
| WMT240614C00063000 | 2024-05-17 3:18PM EDT | 63.00 | 2.19 | 2.02 | 2.24 | +0.16 | +7.88% | 107 | 330 | 17.97% |
| WMT240614C00064000 | 2024-05-17 3:48PM EDT | 64.00 | 1.49 | 1.34 | 1.50 | +0.35 | +30.70% | 139 | 384 | 16.41% |
| WMT240614C00065000 | 2024-05-17 3:57PM EDT | 65.00 | 0.80 | 0.83 | 0.89 | +0.05 | +6.67% | 221 | 3,373 | 15.02% |
| WMT240614C00066000 | 2024-05-17 3:31PM EDT | 66.00 | 0.48 | 0.43 | 0.49 | +0.05 | +11.63% | 136 | 58 | 14.50% |
| WMT240614C00067000 | 2024-05-17 3:55PM EDT | 67.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 281 | 252 | 14.31% |
| WMT240614C00068000 | 2024-05-17 2:25PM EDT | 68.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 15 | 108 | 14.70% |
| WMT240614C00069000 | 2024-05-17 3:26PM EDT | 69.00 | 0.08 | 0.05 | 0.08 | +0.08 | -30.00% | 37 | 4 | 15.72% |
| WMT240614C00070000 | 2024-05-17 3:55PM EDT | 70.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 18 | 195 | 16.80% |
| WMT240614C00071000 | 2024-05-16 2:31PM EDT | 71.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | - | 1 | 18.36% |
| WMT240614C00072000 | 2024-05-16 9:46AM EDT | 72.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | - | 1 | 20.61% |
| WMT240614C00075000 | 2024-05-15 11:37AM EDT | 75.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | - | 1 | 25.78% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240614P00035000 | 2024-05-17 1:04PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 5 | 0 | 82.81% |
| WMT240614P00048000 | 2024-05-15 3:55PM EDT | 48.00 | 0.04 | 0.00 | 2.14 | +0.04 | - | - | 10 | 100.78% |
| WMT240614P00050000 | 2024-05-15 3:16PM EDT | 50.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 3 | 161 | 90.63% |
| WMT240614P00051000 | 2024-05-16 2:31PM EDT | 51.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 72.66% |
| WMT240614P00052000 | 2024-05-16 9:50AM EDT | 52.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 0 | 36.72% |
| WMT240614P00053000 | 2024-05-16 9:53AM EDT | 53.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 8 | 19 | 43.36% |
| WMT240614P00054000 | 2024-05-17 9:57AM EDT | 54.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 62 | 32.42% |
| WMT240614P00055000 | 2024-05-17 9:57AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 78 | 29.69% |
| WMT240614P00056000 | 2024-05-16 10:24AM EDT | 56.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 34.28% |
| WMT240614P00057000 | 2024-05-16 3:53PM EDT | 57.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 71 | 96 | 24.81% |
| WMT240614P00058000 | 2024-05-17 3:21PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 33 | 25.10% |
| WMT240614P00059000 | 2024-05-17 10:34AM EDT | 59.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 32 | 87 | 19.73% |
| WMT240614P00060000 | 2024-05-17 3:29PM EDT | 60.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 21 | 257 | 17.77% |
| WMT240614P00061000 | 2024-05-17 3:29PM EDT | 61.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 28 | 95 | 15.82% |
| WMT240614P00062000 | 2024-05-17 2:12PM EDT | 62.00 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 155 | 4,774 | 14.11% |
| WMT240614P00063000 | 2024-05-17 3:30PM EDT | 63.00 | 0.29 | 0.28 | 0.32 | +0.29 | - | 249 | 283 | 13.28% |
| WMT240614P00064000 | 2024-05-17 3:54PM EDT | 64.00 | 0.53 | 0.53 | 0.59 | +0.53 | - | 695 | 185 | 12.57% |
| WMT240614P00065000 | 2024-05-17 3:41PM EDT | 65.00 | 0.97 | 0.94 | 1.03 | +0.97 | - | 1,023 | 23 | 11.99% |
| WMT240614P00066000 | 2024-05-16 3:59PM EDT | 66.00 | 2.15 | 0.52 | 1.93 | +2.15 | -65.76% | 7 | 8 | 15.92% |
| WMT240614P00067000 | 2024-05-17 10:03AM EDT | 67.00 | 2.67 | 2.18 | 2.71 | +2.67 | - | 1 | 0 | 16.55% |
| WMT240614P00068000 | 2024-05-16 11:30AM EDT | 68.00 | 4.75 | 2.48 | 4.20 | +4.75 | - | - | 1 | 29.44% |
| WMT240614P00070000 | 2024-05-17 10:19AM EDT | 70.00 | 4.98 | 4.85 | 6.25 | +4.98 | - | 7 | 4 | 38.36% |
| WMT240614P00075000 | 2024-05-17 1:23PM EDT | 75.00 | 10.30 | 8.90 | 10.55 | +10.30 | - | 6 | 0 | 36.33% |
© 2024 Yahoo. Tutti i diritti riservati.