Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.740,93 -612,80 (-1,07%)
Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240705C00050000 | 2024-05-28 10:34AM EDT | 50.00 | 15.85 | 17.75 | 19.00 | 0.00 | - | 4 | 4 | 172.07% |
| WMT240705C00053000 | 2024-06-18 12:01PM EDT | 53.00 | 15.05 | 13.00 | 16.60 | 0.00 | - | 1 | 7 | 93.95% |
| WMT240705C00054000 | 2024-06-26 11:00AM EDT | 54.00 | 14.50 | 11.65 | 15.60 | 0.00 | - | 5 | 7 | 197.75% |
| WMT240705C00055000 | 2024-06-28 10:51AM EDT | 55.00 | 12.80 | 10.35 | 14.60 | -0.01 | -0.08% | 7 | 16 | 187.40% |
| WMT240705C00057000 | 2024-06-28 1:49PM EDT | 57.00 | 10.50 | 8.60 | 12.60 | -0.65 | -5.83% | 3 | 5 | 166.80% |
| WMT240705C00058000 | 2024-06-21 2:43PM EDT | 58.00 | 10.57 | 7.60 | 11.60 | 0.00 | - | 1 | 1 | 156.54% |
| WMT240705C00059000 | 2024-06-28 3:05PM EDT | 59.00 | 8.60 | 6.60 | 9.75 | -1.03 | -10.70% | 137 | 12 | 113.48% |
| WMT240705C00060000 | 2024-06-28 11:26AM EDT | 60.00 | 7.65 | 5.60 | 9.60 | -0.83 | -9.79% | 1 | 68 | 136.13% |
| WMT240705C00061000 | 2024-06-28 3:04PM EDT | 61.00 | 6.59 | 4.60 | 8.60 | -0.68 | -9.35% | 2 | 3 | 125.88% |
| WMT240705C00062000 | 2024-06-27 11:45AM EDT | 62.00 | 5.85 | 3.60 | 7.60 | -0.41 | -6.55% | 1 | 236 | 115.53% |
| WMT240705C00063000 | 2024-06-28 11:46AM EDT | 63.00 | 4.50 | 2.72 | 6.60 | -0.68 | -13.13% | 8 | 69 | 105.08% |
| WMT240705C00064000 | 2024-06-28 3:32PM EDT | 64.00 | 3.66 | 2.52 | 5.30 | -0.64 | -14.88% | 11 | 214 | 85.21% |
| WMT240705C00065000 | 2024-06-28 3:41PM EDT | 65.00 | 2.89 | 1.30 | 4.85 | -0.73 | -20.17% | 45 | 228 | 90.63% |
| WMT240705C00066000 | 2024-06-28 2:59PM EDT | 66.00 | 1.74 | 1.58 | 1.92 | -0.20 | -10.31% | 166 | 892 | 21.29% |
| WMT240705C00067000 | 2024-06-28 3:48PM EDT | 67.00 | 0.85 | 0.90 | 0.98 | -0.25 | -22.73% | 467 | 1,887 | 14.89% |
| WMT240705C00068000 | 2024-06-28 3:59PM EDT | 68.00 | 0.33 | 0.32 | 0.35 | -0.15 | -31.25% | 4,626 | 1,817 | 12.84% |
| WMT240705C00069000 | 2024-06-28 3:58PM EDT | 69.00 | 0.09 | 0.10 | 0.11 | -0.08 | -47.06% | 3,374 | 3,833 | 13.77% |
| WMT240705C00070000 | 2024-06-28 3:51PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 647 | 2,418 | 16.41% |
| WMT240705C00071000 | 2024-06-28 2:04PM EDT | 71.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 47 | 424 | 20.70% |
| WMT240705C00072000 | 2024-06-27 11:33AM EDT | 72.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,149 | 1,383 | 24.22% |
| WMT240705C00073000 | 2024-06-28 3:11PM EDT | 73.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 265 | 28.52% |
| WMT240705C00074000 | 2024-06-28 2:45PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 51 | 32.81% |
| WMT240705C00075000 | 2024-06-27 1:41PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 47 | 34.38% |
| WMT240705C00076000 | 2024-06-10 3:34PM EDT | 76.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 50 | 38.28% |
| WMT240705C00077000 | 2024-06-26 11:28AM EDT | 77.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 65 | 42.19% |
| WMT240705C00078000 | 2024-06-28 3:58PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 155 | 48.44% |
| WMT240705C00079000 | 2024-06-27 10:05AM EDT | 79.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 75 | 87 | 84.57% |
| WMT240705C00080000 | 2024-06-26 2:51PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 27 | 50.78% |
| WMT240705C00085000 | 2024-06-20 3:42PM EDT | 85.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 118.85% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240705P00054000 | 2024-06-25 1:04PM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 20 | 70.31% |
| WMT240705P00056000 | 2024-06-26 10:16AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 175 | 51.56% |
| WMT240705P00057000 | 2024-06-25 3:06PM EDT | 57.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 135 | 57.03% |
| WMT240705P00058000 | 2024-06-25 10:00AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 341 | 46.09% |
| WMT240705P00059000 | 2024-06-28 11:34AM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 778 | 52.34% |
| WMT240705P00060000 | 2024-06-28 3:19PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 93 | 40.63% |
| WMT240705P00061000 | 2024-06-28 11:49AM EDT | 61.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 30 | 171 | 35.94% |
| WMT240705P00062000 | 2024-06-28 1:50PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 197 | 32.81% |
| WMT240705P00063000 | 2024-06-28 3:52PM EDT | 63.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 71 | 200 | 27.74% |
| WMT240705P00064000 | 2024-06-26 11:08AM EDT | 64.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 129 | 24.02% |
| WMT240705P00065000 | 2024-06-28 3:46PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 248 | 15,457 | 18.56% |
| WMT240705P00066000 | 2024-06-28 3:50PM EDT | 66.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 408 | 4,183 | 14.84% |
| WMT240705P00067000 | 2024-06-28 3:57PM EDT | 67.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 4,320 | 2,711 | 12.06% |
| WMT240705P00068000 | 2024-06-28 3:56PM EDT | 68.00 | 0.65 | 0.55 | 0.59 | +0.08 | +14.04% | 1,520 | 1,289 | 11.48% |
| WMT240705P00069000 | 2024-06-28 3:52PM EDT | 69.00 | 1.45 | 1.29 | 1.58 | +0.18 | +14.17% | 86 | 313 | 20.36% |
| WMT240705P00070000 | 2024-06-28 3:06PM EDT | 70.00 | 2.46 | 1.00 | 2.71 | +0.16 | +6.96% | 5 | 36 | 32.72% |
| WMT240705P00071000 | 2024-06-25 10:15AM EDT | 71.00 | 3.70 | 2.06 | 5.50 | 0.00 | - | 6 | 0 | 94.53% |
© 2024 Yahoo. Tutti i diritti riservati.