Italia Markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,11-0,27 (-0,42%)
In data: 01:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240719C000350002024-04-22 10:20AM EDT35.0024.650.000.000.00-1800.00%
WMT240719C000366702024-04-22 10:20AM EDT36.6723.000.000.000.00-900.00%
WMT240719C000383302024-04-22 10:12AM EDT38.3321.400.000.000.00-300.00%
WMT240719C000400002024-05-24 1:48PM EDT40.0025.2424.1525.950.00-9597.85%
WMT240719C000416702024-05-16 10:56AM EDT41.6721.7523.7024.000.00-12376.61%
WMT240719C000433302024-05-16 12:59PM EDT43.3320.6022.0522.250.00-16869.43%
WMT240719C000450002024-05-24 9:57AM EDT45.0020.7619.5520.550.00-33366.65%
WMT240719C000466702024-05-08 2:22PM EDT46.6714.1518.7518.900.00-32559.42%
WMT240719C000483302024-05-09 11:36AM EDT48.3312.4016.5017.300.00-35858.50%
WMT240719C000500002024-05-24 2:08PM EDT50.0015.7215.4015.650.00-114550.29%
WMT240719C000516702024-05-16 12:57PM EDT51.6712.3213.1013.950.00-114847.85%
WMT240719C000533302024-05-23 9:50AM EDT53.3312.5512.1512.300.00-127543.07%
WMT240719C000550002024-05-24 3:50PM EDT55.0010.6510.5510.700.00-4259239.55%
WMT240719C000566702024-05-22 1:54PM EDT56.679.178.909.050.00-221,23334.82%
WMT240719C000583302024-05-24 3:42PM EDT58.337.507.307.400.00-73,96629.88%
WMT240719C000600002024-05-28 10:27AM EDT60.005.635.655.80-0.37-6.17%2211,12125.73%
WMT240719C000616702024-05-24 3:42PM EDT61.674.364.154.250.00-256,66121.80%
WMT240719C000633302024-05-28 1:25PM EDT63.332.842.792.86-0.12-4.05%884,53818.82%
WMT240719C000650002024-05-28 1:34PM EDT65.001.681.641.68-0.15-8.20%71323,77816.46%
WMT240719C000666702024-05-28 1:36PM EDT66.670.840.840.85-0.09-9.68%1,5828,42615.02%
WMT240719C000700002024-05-28 1:36PM EDT70.000.170.170.18-0.04-19.05%1,2794,40214.84%
WMT240719C000733302024-05-28 11:17AM EDT73.330.050.050.06-0.03-37.50%3041,49217.09%
WMT240719C000750002024-05-28 1:27PM EDT75.000.050.040.050.00-2632219.14%
WMT240719C000766702024-05-24 10:24AM EDT76.670.050.030.040.00-143020.80%
WMT240719C000800002024-05-28 10:31AM EDT80.000.020.020.03-0.01-33.33%570324.22%
WMT240719C000850002024-05-15 2:01PM EDT85.000.010.010.180.00-121239.84%
WMT240719C001200002024-02-16 1:23PM EDT120.0053.3955.1059.400.00-33890.14%
WMT240719C001300002024-02-20 2:42PM EDT130.0048.0045.3550.000.00-918682.32%
WMT240719C001350002024-02-05 10:43AM EDT135.0037.0541.0045.000.00--2613.45%
WMT240719C001450002024-02-22 3:02PM EDT145.0032.7532.1534.900.00-13500.93%
WMT240719C001500002024-02-22 4:17PM EDT150.0028.4026.5531.000.00-132452.49%
WMT240719C001550002024-02-16 3:36PM EDT155.0021.0022.0024.650.00-442399.80%
WMT240719C001600002024-02-23 1:04PM EDT160.0020.3118.9020.30+0.59+2.99%10101366.48%
WMT240719C001650002024-02-23 3:59PM EDT165.0016.1615.5516.20+1.23+8.24%283333.25%
WMT240719C001700002024-02-23 4:20PM EDT170.0012.6011.9012.40+0.60+5.00%29382299.18%
WMT240719C001750002024-02-23 4:56PM EDT175.009.608.759.15+0.80+9.09%80961268.65%
WMT240719C001800002024-02-23 4:59PM EDT180.006.506.156.45+0.30+4.84%86386241.31%
WMT240719C001850002024-02-23 4:21PM EDT185.004.404.154.40+0.26+6.28%18632217.87%
WMT240719C001900002024-02-23 1:00PM EDT190.002.932.642.85+0.51+21.07%21225197.00%
WMT240719C001950002024-02-23 4:34PM EDT195.001.801.641.84+0.15+9.09%2598180.37%
WMT240719C002000002024-02-23 4:54PM EDT200.001.161.031.22+0.10+9.43%33147167.92%
WMT240719C002100002024-02-23 1:07PM EDT210.000.480.390.51+0.05+11.63%2079148.44%
WMT240719C002200002024-02-23 4:31PM EDT220.000.220.200.26+0.02+10.00%14155139.26%
WMT240719C002300002024-02-22 11:04AM EDT230.000.100.100.140.00-221132.42%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240719P000283302024-04-01 9:30AM EDT28.330.030.000.960.00-112134.96%
WMT240719P000300002024-05-13 10:09AM EDT30.000.010.000.040.00-303078.91%
WMT240719P000316702024-03-22 9:30AM EDT31.670.170.000.170.00-1187.89%
WMT240719P000333302024-04-02 3:48PM EDT33.330.030.000.080.00-53574.22%
WMT240719P000350002024-05-13 9:30AM EDT35.000.010.000.560.00-12693.65%
WMT240719P000366702024-05-07 3:09PM EDT36.670.010.000.360.00--480.76%
WMT240719P000383302024-05-17 10:48AM EDT38.330.030.001.260.00-1612997.31%
WMT240719P000400002024-05-14 3:51PM EDT40.000.030.001.000.00-124085.99%
WMT240719P000416702024-05-13 10:18AM EDT41.670.010.000.230.00-14460.06%
WMT240719P000433302024-05-28 11:35AM EDT43.330.010.010.35-0.03-75.00%3015559.96%
WMT240719P000450002024-05-16 3:48PM EDT45.000.010.010.020.00-2854839.84%
WMT240719P000466702024-05-24 11:48AM EDT46.670.020.010.040.00-443839.65%
WMT240719P000483302024-05-22 9:41AM EDT48.330.010.010.07-0.01-50.00%20037539.06%
WMT240719P000500002024-05-28 10:04AM EDT50.000.030.030.040.00-61,24032.23%
WMT240719P000516702024-05-23 2:57PM EDT51.670.040.030.040.00-11,37828.71%
WMT240719P000533302024-05-24 10:44AM EDT53.330.050.040.050.00-231,69926.17%
WMT240719P000550002024-05-28 12:01PM EDT55.000.050.050.060.00-112,21523.44%
WMT240719P000566702024-05-28 9:43AM EDT56.670.070.070.080.00-14,21720.90%
WMT240719P000583302024-05-28 9:47AM EDT58.330.090.090.100.00-104,15518.07%
WMT240719P000600002024-05-28 1:11PM EDT60.000.150.150.16+0.01+7.14%21814,86916.02%
WMT240719P000616702024-05-28 12:57PM EDT61.670.270.270.28+0.02+8.00%2433,23414.11%
WMT240719P000633302024-05-28 1:16PM EDT63.330.530.540.56+0.03+6.00%1374,01812.84%
WMT240719P000650002024-05-28 1:04PM EDT65.001.101.071.08+0.15+15.79%5607,33811.45%
WMT240719P000666702024-05-28 12:18PM EDT66.671.981.971.99+0.11+5.88%4192710.23%
WMT240719P000700002024-05-28 9:58AM EDT70.005.044.804.95+0.29+6.11%406011.33%
WMT240719P000733302024-05-20 2:29PM EDT73.339.298.158.300.00--017.87%
WMT240719P000850002024-05-14 11:48AM EDT85.0025.2519.8520.750.00-1057.08%
WMT240719P000900002024-05-20 3:59PM EDT90.0025.8024.4025.900.00--168.16%
WMT240719P001000002024-02-20 11:10AM EDT100.000.070.000.280.00-570.00%
WMT240719P001050002024-02-12 3:34PM EDT105.000.140.000.300.00--80.00%
WMT240719P001100002024-02-23 1:28PM EDT110.000.130.000.32-0.05-27.78%110.00%
WMT240719P001150002024-02-06 3:05PM EDT115.000.240.080.160.00-4290.00%
WMT240719P001200002024-02-05 3:27PM EDT120.000.340.140.200.00--130.00%
WMT240719P001300002024-02-14 2:30PM EDT130.000.610.260.330.00-4100.00%
WMT240719P001350002024-02-20 2:55PM EDT135.000.420.360.430.00-12350.00%
WMT240719P001400002024-02-21 10:30AM EDT140.000.580.490.570.00-101360.00%
WMT240719P001450002024-02-23 10:39AM EDT145.000.740.690.76-0.10-11.90%8360.00%
WMT240719P001500002024-02-23 4:55PM EDT150.001.010.971.12-0.11-9.82%42800.00%
WMT240719P001550002024-02-23 4:04PM EDT155.001.421.391.56-0.17-10.69%3606790.00%
WMT240719P001600002024-02-23 3:32PM EDT160.002.092.002.20-0.03-1.42%125090.00%
WMT240719P001650002024-02-23 4:13PM EDT165.002.852.863.05-0.25-8.06%1194830.00%
WMT240719P001700002024-02-23 2:12PM EDT170.004.194.154.40-0.21-4.77%258090.00%
WMT240719P001750002024-02-23 12:19PM EDT175.005.705.956.25-0.55-8.80%62750.00%
WMT240719P001800002024-02-22 4:13PM EDT180.008.658.3010.500.00-791370.00%
WMT240719P001850002024-02-20 11:33AM EDT185.0010.559.3511.900.00-14210.00%
WMT240719P001900002024-02-20 11:48AM EDT190.0014.2815.1016.450.00--10.00%
WMT240719P001950002024-02-20 10:53AM EDT195.0016.3517.5020.200.00--280.00%