Italia markets close in 5 hours 2 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,62+0,03 (+0,05%)
Alla chiusura: 04:00PM EST
59,65 +0,03 (+0,05%)
Preborsa: 06:25AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240621C000233302024-02-20 9:30AM EST23.3336.380.000.000.00--00.00%
WMT240621C000250002024-02-26 5:56PM EST25.0027.33--+27.33---0.00%
WMT240621C000283302024-02-26 5:56PM EST28.3326.91--+26.91---0.00%
WMT240621C000300002024-02-16 12:28PM EST30.0027.350.000.000.00--00.00%
WMT240621C000316702024-02-26 5:56PM EST31.6723.83--+23.83---0.00%
WMT240621C000333302024-02-28 11:41AM EST33.3326.500.000.000.00-300.00%
WMT240621C000350002024-02-26 10:29AM EST35.0024.100.000.000.00-400.00%
WMT240621C000366702024-02-26 10:38AM EST36.6722.600.000.000.00-2700.00%
WMT240621C000383302024-02-20 1:24PM EST38.3320.480.000.000.00--00.00%
WMT240621C000400002024-02-28 9:53AM EST40.0019.800.000.000.00-1500.00%
WMT240621C000416702024-02-27 10:44AM EST41.6718.150.000.000.00-9000.00%
WMT240621C000433302024-02-26 12:42PM EST43.3316.800.000.000.00-400.00%
WMT240621C000450002024-02-26 12:42PM EST45.0015.200.000.000.00-400.00%
WMT240621C000466702024-02-23 10:02AM EST46.6712.510.000.000.00--00.00%
WMT240621C000483302024-02-21 3:58PM EST48.3310.280.000.000.00--00.00%
WMT240621C000500002024-02-28 3:56PM EST50.0010.190.000.000.00-300.00%
WMT240621C000516702024-02-28 11:43AM EST51.678.720.000.000.00-500.00%
WMT240621C000533302024-02-28 3:30PM EST53.337.200.000.000.00-300.00%
WMT240621C000550002024-02-28 2:27PM EST55.005.800.000.000.00-2400.00%
WMT240621C000566702024-02-28 2:51PM EST56.674.360.000.000.00-1000.00%
WMT240621C000583302024-02-28 3:58PM EST58.333.240.000.000.00-37400.00%
WMT240621C000600002024-02-28 3:56PM EST60.002.270.000.000.00-55200.39%
WMT240621C000616702024-02-28 3:36PM EST61.671.470.000.000.00-38501.56%
WMT240621C000633302024-02-28 3:55PM EST63.330.960.000.000.00-7903.13%
WMT240621C000650002024-02-28 3:59PM EST65.000.580.000.000.00-13903.13%
WMT240621C000666702024-02-28 3:15PM EST66.670.350.000.000.00-2106.25%
WMT240621C000700002024-02-28 3:42PM EST70.000.130.000.000.00-5106.25%
WMT240621C000733302024-02-28 10:28AM EST73.330.070.000.000.00-206.25%
WMT240621C000750002023-11-21 1:07PM EST75.0082.0079.7581.100.00-2130.00%
WMT240621C000766702024-02-28 11:13AM EST76.670.050.000.000.00-20012.50%
WMT240621C000800002024-02-28 12:24PM EST80.000.030.000.000.00-13012.50%
WMT240621C000850002023-09-08 11:30AM EST85.0080.7572.4075.650.00-120.00%
WMT240621C000900002024-02-16 12:28PM EST90.0082.0584.0087.650.00-6100.00%
WMT240621C000950002023-09-18 9:54AM EST95.0071.4768.6069.300.00-6160.00%
WMT240621C001000002024-02-08 3:33PM EST100.0070.8074.1078.400.00-1150.00%
WMT240621C001050002023-11-30 9:45AM EST105.0051.7054.1555.650.00-272672.66%
WMT240621C001100002024-02-20 9:56AM EST110.0071.0064.4068.550.00-2520.00%
WMT240621C001150002024-02-20 1:24PM EST115.0061.4559.3564.000.00-12170.00%
WMT240621C001200002024-02-16 12:01PM EST120.0053.0055.0059.000.00-3193770.61%
WMT240621C001250002024-02-23 3:57PM EST125.0052.4350.0052.45+0.55+1.06%10379590.48%
WMT240621C001300002024-02-22 9:30AM EST130.0045.2745.0047.600.00-1702508.94%
WMT240621C001350002024-02-20 9:53AM EST135.0046.3740.0043.700.00-1259454.22%
WMT240621C001400002024-02-23 10:02AM EST140.0037.5336.1038.90-2.97-7.33%19599410.07%
WMT240621C001450002024-02-21 3:58PM EST145.0030.8530.8035.000.00-1515369.43%
WMT240621C001500002024-02-23 3:55PM EST150.0028.1526.2030.00+0.58+2.10%171,406331.35%
WMT240621C001550002024-02-23 1:55PM EST155.0023.4521.3523.75+0.32+1.38%271,774290.38%
WMT240621C001600002024-02-23 2:30PM EST160.0018.7518.5019.25+0.40+2.18%153,765265.45%
WMT240621C001650002024-02-23 3:38PM EST165.0015.0014.5515.20+0.50+3.45%294,684238.27%
WMT240621C001700002024-02-23 3:19PM EST170.0011.5510.8511.35+0.55+5.00%583,190212.11%
WMT240621C001750002024-02-23 3:59PM EST175.007.907.708.15+0.10+1.28%1186,009188.99%
WMT240621C001800002024-02-23 3:37PM EST180.005.425.255.45+0.17+3.24%1982,518168.34%
WMT240621C001850002024-02-23 3:43PM EST185.003.503.353.55+0.17+5.11%2162,370150.81%
WMT240621C001900002024-02-23 3:57PM EST190.002.232.062.22+0.20+9.85%4541,804136.21%
WMT240621C001950002024-02-23 3:32PM EST195.001.371.211.38+0.15+12.30%204464124.37%
WMT240621C002000002024-02-23 3:55PM EST200.000.820.750.85+0.09+12.33%381,696115.53%
WMT240621C002100002024-02-23 3:27PM EST210.000.350.290.36+0.06+20.69%36481103.42%
WMT240621C002200002024-02-23 12:29PM EST220.000.150.130.17+0.01+7.14%1153896.29%
WMT240621C002300002024-02-23 3:03PM EST230.000.110.070.12+0.03+37.50%426393.95%
WMT240621C002400002024-02-23 12:58PM EST240.000.030.000.19-0.03-50.00%16596.29%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240621P000250002024-02-14 1:30PM EST25.000.01-0.000.00--025.00%
WMT240621P000266702024-02-26 11:10AM EST26.670.020.000.000.00-1025.00%
WMT240621P000300002024-02-05 3:07PM EST30.000.03-0.000.00--025.00%
WMT240621P000316702024-02-16 9:45AM EST31.670.02-0.000.00--025.00%
WMT240621P000333302024-02-27 9:30AM EST33.330.010.000.000.00-1025.00%
WMT240621P000350002024-02-22 3:49PM EST35.000.02-0.000.00--025.00%
WMT240621P000366702024-02-28 9:30AM EST36.670.040.000.000.00-1025.00%
WMT240621P000383302024-02-27 1:43PM EST38.330.050.000.000.00-3012.50%
WMT240621P000400002024-02-27 11:28AM EST40.000.050.000.000.00-10012.50%
WMT240621P000416702024-02-28 2:36PM EST41.670.060.000.000.00-1012.50%
WMT240621P000433302024-02-28 2:37PM EST43.330.070.000.000.00-10012.50%
WMT240621P000450002024-02-28 1:11PM EST45.000.090.000.000.00-16012.50%
WMT240621P000466702024-02-28 2:41PM EST46.670.120.000.000.00-911012.50%
WMT240621P000483302024-02-28 1:18PM EST48.330.160.000.000.00-13806.25%
WMT240621P000500002024-02-28 3:26PM EST50.000.220.000.000.00-23006.25%
WMT240621P000516702024-02-28 3:29PM EST51.670.290.000.000.00-2906.25%
WMT240621P000533302024-02-28 2:49PM EST53.330.440.000.000.00-6506.25%
WMT240621P000550002024-02-28 2:51PM EST55.000.660.000.000.00-1803.13%
WMT240621P000566702024-02-28 3:55PM EST56.670.960.000.000.00-11203.13%
WMT240621P000583302024-02-28 3:55PM EST58.331.440.000.000.00-19400.78%
WMT240621P000600002024-02-28 2:29PM EST60.002.130.000.000.00-21400.00%
WMT240621P000616702024-02-28 2:50PM EST61.673.150.000.000.00-100.00%
WMT240621P000633302024-02-26 3:21PM EST63.334.230.000.000.00-600.00%
WMT240621P000650002024-02-28 1:43PM EST65.005.560.000.000.00-2000.00%
WMT240621P000666702024-02-26 3:21PM EST66.677.080.000.000.00-100.00%
WMT240621P000700002024-02-05 9:33AM EST70.000.0110.3510.750.00-2780422.24%
WMT240621P000750002024-02-14 1:30PM EST75.000.040.000.110.00-51540.00%
WMT240621P000800002024-02-23 10:41AM EST80.0025.2220.1020.800.00-5035.60%
WMT240621P000850002024-02-20 9:30AM EST85.000.010.000.240.00-1960.00%
WMT240621P000900002024-02-05 3:07PM EST90.000.080.000.240.00-3540.00%
WMT240621P000950002024-02-16 9:45AM EST95.000.070.000.250.00-7770.00%
WMT240621P001000002024-02-20 9:34AM EST100.000.090.020.090.00-26680.00%
WMT240621P001050002024-02-22 3:49PM EST105.000.050.000.270.00-38770.00%
WMT240621P001100002024-02-23 11:31AM EST110.000.140.060.28-0.01-6.67%117670.00%
WMT240621P001150002024-02-23 11:24AM EST115.000.090.010.30-0.02-18.18%22060.00%
WMT240621P001200002024-02-23 11:30AM EST120.000.140.110.150.00-258210.00%
WMT240621P001250002024-02-23 3:38PM EST125.000.180.140.20-0.01-5.26%79040.00%
WMT240621P001300002024-02-22 12:08PM EST130.000.240.200.250.00-11,3600.00%
WMT240621P001350002024-02-23 3:37PM EST135.000.290.270.33-0.05-14.71%29910.00%
WMT240621P001400002024-02-23 3:37PM EST140.000.400.380.44-0.03-6.98%75,0980.00%
WMT240621P001450002024-02-23 11:30AM EST145.000.560.530.60-0.09-13.85%382,0260.00%
WMT240621P001500002024-02-23 3:47PM EST150.000.790.770.89-0.06-7.06%133,1600.00%
WMT240621P001550002024-02-23 3:37PM EST155.001.151.121.27-0.07-5.74%1063,7710.00%
WMT240621P001600002024-02-23 3:43PM EST160.001.721.671.84-0.08-4.44%143,5390.00%
WMT240621P001650002024-02-23 2:56PM EST165.002.512.492.63-0.20-7.38%1303,1040.00%
WMT240621P001700002024-02-23 3:53PM EST170.003.763.703.95-0.19-4.81%581,8390.00%
WMT240621P001750002024-02-23 3:53PM EST175.005.525.505.75-0.20-3.50%411,0210.00%
WMT240621P001800002024-02-23 3:22PM EST180.007.707.908.30-0.55-6.67%2753130.00%
WMT240621P001850002024-02-21 11:37AM EST185.0012.8711.0011.550.00-2600.00%
WMT240621P001900002024-02-20 10:22AM EST190.0013.0014.8016.300.00-770.00%
WMT240621P002000002023-11-21 10:54AM EST200.0045.6544.5045.750.00-200.00%
WMT240621P002200002023-04-05 1:09PM EST220.0070.3067.5069.050.00--00.00%
WMT240621P002300002023-08-11 8:33AM EST230.0069.5565.5566.750.00--00.00%
WMT240621P002400002023-09-20 11:40AM EST240.0075.6779.5582.500.00--00.00%