Italia markets closed
Dow Jones
33.367,13 -140,37 (-0,42%) Nasdaq
13.260,34 +41,02 (+0,31%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0503 -0,0072 (-0,68%) Bitcoin EUR
26.746,80 +933,95 (+3,62%) CMC Crypto 200
600,19 -3,35 (-0,55%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:18PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621C00070000 | 2023-09-15 2:17PM EDT | 70.00 | 96.40 | 90.55 | 91.50 | 0.00 | - | 4 | 0 | 61.84% |
| WMT240621C00075000 | 2023-09-15 10:37AM EDT | 75.00 | 92.00 | 85.45 | 86.60 | 0.00 | - | 2 | 12 | 57.28% |
| WMT240621C00080000 | 2023-08-17 10:35AM EDT | 80.00 | 80.35 | 86.10 | 87.50 | 0.00 | - | 2 | 1 | 85.14% |
| WMT240621C00085000 | 2023-09-08 12:30PM EDT | 85.00 | 80.75 | 76.05 | 76.95 | 0.00 | - | 1 | 2 | 52.55% |
| WMT240621C00090000 | 2023-09-08 12:27PM EDT | 90.00 | 76.10 | 71.55 | 72.60 | 0.00 | - | 6 | 5 | 52.09% |
| WMT240621C00095000 | 2023-09-18 10:54AM EDT | 95.00 | 71.47 | 66.70 | 67.45 | 0.00 | - | 6 | 16 | 50.06% |
| WMT240621C00100000 | 2023-09-08 12:36PM EDT | 100.00 | 66.50 | 62.10 | 62.90 | 0.00 | - | 43 | 21 | 48.22% |
| WMT240621C00105000 | 2023-09-11 1:13PM EDT | 105.00 | 62.80 | 57.50 | 58.30 | 0.00 | - | 31 | 71 | 46.00% |
| WMT240621C00110000 | 2023-09-14 1:48PM EDT | 110.00 | 59.13 | 52.85 | 53.45 | 0.00 | - | 5 | 63 | 42.73% |
| WMT240621C00115000 | 2023-09-12 10:00AM EDT | 115.00 | 53.70 | 48.40 | 48.95 | 0.00 | - | 2 | 217 | 40.74% |
| WMT240621C00120000 | 2023-09-15 9:51AM EDT | 120.00 | 49.35 | 43.90 | 44.40 | 0.00 | - | 4 | 211 | 38.44% |
| WMT240621C00125000 | 2023-09-15 9:51AM EDT | 125.00 | 44.80 | 39.40 | 40.30 | 0.00 | - | 6 | 372 | 37.33% |
| WMT240621C00130000 | 2023-09-20 11:57AM EDT | 130.00 | 39.80 | 35.05 | 35.45 | 0.00 | - | 1 | 767 | 33.92% |
| WMT240621C00135000 | 2023-09-15 9:43AM EDT | 135.00 | 36.40 | 30.75 | 31.30 | 0.00 | - | 1 | 329 | 32.26% |
| WMT240621C00140000 | 2023-09-15 11:06AM EDT | 140.00 | 31.65 | 26.55 | 27.10 | 0.00 | - | 7 | 227 | 30.21% |
| WMT240621C00145000 | 2023-09-27 2:28PM EDT | 145.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 1 | 164 | 28.35% |
| WMT240621C00150000 | 2023-09-29 9:30AM EDT | 150.00 | 21.90 | 18.95 | 19.25 | 0.00 | - | 7 | 533 | 26.49% |
| WMT240621C00155000 | 2023-09-27 2:27PM EDT | 155.00 | 16.65 | 15.45 | 15.70 | 0.00 | - | 1 | 679 | 24.84% |
| WMT240621C00160000 | 2023-10-02 1:24PM EDT | 160.00 | 12.45 | 12.15 | 12.55 | +0.09 | +0.73% | 21 | 1,066 | 23.48% |
| WMT240621C00165000 | 2023-10-02 1:53PM EDT | 165.00 | 9.65 | 9.50 | 9.75 | -0.85 | -8.10% | 3 | 2,815 | 22.24% |
| WMT240621C00170000 | 2023-10-02 12:16PM EDT | 170.00 | 7.25 | 7.15 | 7.30 | -0.15 | -2.03% | 18 | 0 | 21.04% |
| WMT240621C00175000 | 2023-10-02 9:46AM EDT | 175.00 | 5.00 | 5.15 | 5.30 | -0.45 | -8.26% | 5 | 1,237 | 20.04% |
| WMT240621C00180000 | 2023-10-02 1:46PM EDT | 180.00 | 3.70 | 3.60 | 3.75 | -0.95 | -20.43% | 57 | 715 | 19.25% |
| WMT240621C00185000 | 2023-10-02 1:49PM EDT | 185.00 | 2.47 | 2.41 | 2.54 | -0.02 | -0.80% | 3 | 498 | 18.51% |
| WMT240621C00190000 | 2023-10-02 12:19PM EDT | 190.00 | 1.66 | 1.61 | 1.70 | -0.05 | -2.92% | 2 | 0 | 18.00% |
| WMT240621C00195000 | 2023-09-29 2:26PM EDT | 195.00 | 1.07 | 0.99 | 1.11 | 0.00 | - | 8 | 117 | 17.59% |
| WMT240621C00200000 | 2023-09-29 3:42PM EDT | 200.00 | 0.75 | 0.62 | 0.71 | 0.00 | - | 141 | 381 | 17.26% |
| WMT240621C00210000 | 2023-09-05 1:00PM EDT | 210.00 | 0.41 | 0.19 | 0.36 | 0.00 | - | 1 | 92 | 17.58% |
| WMT240621C00220000 | 2023-09-29 12:06PM EDT | 220.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 1 | 176 | 18.16% |
| WMT240621C00230000 | 2023-09-25 12:11PM EDT | 230.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 172 | 19.24% |
| WMT240621C00240000 | 2023-09-15 1:20PM EDT | 240.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 0 | 20.46% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621P00070000 | 2023-09-29 12:11PM EDT | 70.00 | 0.08 | 0.06 | 0.15 | 0.00 | - | 12 | 549 | 42.68% |
| WMT240621P00075000 | 2023-08-30 10:25AM EDT | 75.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 14 | 46 | 40.33% |
| WMT240621P00080000 | 2023-09-28 2:37PM EDT | 80.00 | 0.14 | 0.09 | 0.25 | 0.00 | - | 1 | 30 | 38.97% |
| WMT240621P00085000 | 2023-09-21 11:13AM EDT | 85.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 3 | 32 | 36.91% |
| WMT240621P00090000 | 2023-09-21 3:59PM EDT | 90.00 | 0.28 | 0.22 | 0.37 | 0.00 | - | 2 | 55 | 35.06% |
| WMT240621P00095000 | 2023-09-15 3:55PM EDT | 95.00 | 0.30 | 0.30 | 0.47 | 0.00 | - | 1 | 117 | 33.50% |
| WMT240621P00100000 | 2023-08-30 11:41AM EDT | 100.00 | 0.53 | 0.31 | 0.48 | 0.00 | - | 2 | 471 | 30.74% |
| WMT240621P00105000 | 2023-09-26 2:00PM EDT | 105.00 | 0.58 | 0.53 | 0.70 | 0.00 | - | 8 | 0 | 30.10% |
| WMT240621P00110000 | 2023-09-21 3:36PM EDT | 110.00 | 0.70 | 0.70 | 0.86 | 0.00 | - | 10 | 725 | 28.50% |
| WMT240621P00115000 | 2023-09-29 1:42PM EDT | 115.00 | 0.97 | 0.98 | 1.01 | 0.00 | - | 1 | 177 | 26.66% |
| WMT240621P00120000 | 2023-09-28 1:39PM EDT | 120.00 | 1.13 | 1.20 | 1.28 | 0.00 | - | 1 | 743 | 25.33% |
| WMT240621P00125000 | 2023-09-29 2:20PM EDT | 125.00 | 1.57 | 1.56 | 1.65 | 0.00 | - | 30 | 824 | 24.16% |
| WMT240621P00130000 | 2023-10-02 12:46PM EDT | 130.00 | 2.00 | 1.92 | 2.12 | +0.16 | +8.70% | 2 | 1,201 | 22.99% |
| WMT240621P00135000 | 2023-09-28 3:26PM EDT | 135.00 | 2.23 | 2.50 | 2.64 | 0.00 | - | 2 | 771 | 21.62% |
| WMT240621P00140000 | 2023-09-29 2:41PM EDT | 140.00 | 3.25 | 3.15 | 3.30 | 0.00 | - | 2 | 2,203 | 20.27% |
| WMT240621P00145000 | 2023-10-02 10:38AM EDT | 145.00 | 4.10 | 4.00 | 4.20 | +0.21 | +5.40% | 4 | 488 | 19.09% |
| WMT240621P00150000 | 2023-10-02 1:36PM EDT | 150.00 | 5.25 | 5.15 | 5.35 | 0.00 | - | 2 | 1,585 | 17.93% |
| WMT240621P00155000 | 2023-10-02 1:33PM EDT | 155.00 | 6.67 | 6.60 | 6.80 | +0.08 | +1.21% | 10 | 1,739 | 16.77% |
| WMT240621P00160000 | 2023-09-28 3:14PM EDT | 160.00 | 7.35 | 8.30 | 8.60 | 0.00 | - | 2 | 0 | 15.57% |
| WMT240621P00165000 | 2023-10-02 11:37AM EDT | 165.00 | 10.40 | 10.55 | 10.85 | -0.15 | -1.42% | 1 | 1,102 | 14.36% |
| WMT240621P00170000 | 2023-09-29 3:14PM EDT | 170.00 | 13.04 | 13.40 | 13.80 | 0.00 | - | 2 | 1,202 | 13.49% |
| WMT240621P00175000 | 2023-09-29 9:36AM EDT | 175.00 | 14.60 | 16.60 | 17.20 | 0.00 | - | 4 | 868 | 12.41% |
| WMT240621P00180000 | 2023-09-20 12:40PM EDT | 180.00 | 20.27 | 20.55 | 20.85 | +4.00 | +24.59% | 1 | 59 | 10.03% |
| WMT240621P00185000 | 2023-08-15 1:44PM EDT | 185.00 | 25.65 | 19.55 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240621P00190000 | 2023-09-06 1:54PM EDT | 190.00 | 28.14 | 30.35 | 30.95 | 0.00 | - | 2 | 0 | 13.81% |
| WMT240621P00200000 | 2023-09-08 12:29PM EDT | 200.00 | 36.55 | 40.20 | 40.85 | 0.00 | - | 2 | 0 | 16.20% |
| WMT240621P00220000 | 2023-04-05 2:09PM EDT | 220.00 | 70.30 | 67.50 | 69.05 | 0.00 | - | - | 0 | 46.68% |
| WMT240621P00230000 | 2023-08-11 9:33AM EDT | 230.00 | 69.55 | 65.55 | 66.75 | 0.00 | - | - | 0 | 0.00% |
| WMT240621P00240000 | 2023-09-20 12:40PM EDT | 240.00 | 75.67 | 80.00 | 80.60 | 0.00 | - | - | 0 | 23.27% |
© 2023 Yahoo. Tutti i diritti riservati.
