Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.902,93 -1.380,26 (-2,29%)
Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719C00035000 | 2024-04-22 10:20AM EDT | 35.00 | 24.65 | 23.70 | 27.30 | 0.00 | - | 18 | 61 | 69.82% |
| WMT240719C00036670 | 2024-04-22 10:20AM EDT | 36.67 | 23.00 | 22.35 | 24.25 | 0.00 | - | 9 | 27 | 78.17% |
| WMT240719C00038330 | 2024-04-22 10:12AM EDT | 38.33 | 21.40 | 21.00 | 22.60 | 0.00 | - | 3 | 53 | 72.75% |
| WMT240719C00040000 | 2024-04-19 3:58PM EDT | 40.00 | 19.80 | 19.40 | 21.55 | 0.00 | - | 2 | 12 | 54.10% |
| WMT240719C00041670 | 2024-04-22 10:12AM EDT | 41.67 | 18.15 | 17.75 | 20.10 | 0.00 | - | 6 | 23 | 53.42% |
| WMT240719C00043330 | 2024-04-24 2:08PM EDT | 43.33 | 16.75 | 16.15 | 19.20 | 0.00 | - | 2 | 66 | 58.37% |
| WMT240719C00045000 | 2024-04-22 10:05AM EDT | 45.00 | 14.55 | 14.45 | 15.80 | 0.00 | - | 7 | 33 | 49.07% |
| WMT240719C00046670 | 2024-04-22 10:12AM EDT | 46.67 | 13.25 | 12.90 | 15.30 | 0.00 | - | 6 | 22 | 63.40% |
| WMT240719C00048330 | 2024-04-23 11:42AM EDT | 48.33 | 11.02 | 11.25 | 13.85 | 0.00 | - | 1 | 41 | 60.43% |
| WMT240719C00050000 | 2024-04-24 2:54PM EDT | 50.00 | 10.45 | 10.50 | 11.25 | 0.00 | - | 5 | 142 | 42.29% |
| WMT240719C00051670 | 2024-04-24 1:08PM EDT | 51.67 | 8.55 | 8.05 | 9.20 | 0.00 | - | 12 | 137 | 31.76% |
| WMT240719C00053330 | 2024-04-26 9:42AM EDT | 53.33 | 7.55 | 6.55 | 7.65 | +0.87 | +13.02% | 1 | 356 | 28.71% |
| WMT240719C00055000 | 2024-04-26 10:58AM EDT | 55.00 | 6.16 | 6.05 | 6.15 | -0.04 | -0.65% | 9 | 379 | 25.98% |
| WMT240719C00056670 | 2024-04-25 12:58PM EDT | 56.67 | 4.80 | 3.70 | 5.80 | 0.00 | - | 4 | 1,427 | 34.06% |
| WMT240719C00058330 | 2024-04-25 1:47PM EDT | 58.33 | 3.50 | 3.45 | 3.55 | -0.18 | -4.89% | 5 | 3,536 | 22.32% |
| WMT240719C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 2.55 | 2.41 | 2.48 | +0.07 | +2.82% | 65 | 5,132 | 20.87% |
| WMT240719C00061670 | 2024-04-26 3:27PM EDT | 61.67 | 1.70 | 1.60 | 1.64 | +0.05 | +3.03% | 526 | 5,028 | 19.87% |
| WMT240719C00063330 | 2024-04-26 3:45PM EDT | 63.33 | 0.99 | 0.99 | 1.02 | -0.08 | -7.48% | 159 | 3,275 | 19.14% |
| WMT240719C00065000 | 2024-04-26 2:52PM EDT | 65.00 | 0.59 | 0.56 | 0.60 | -0.01 | -1.67% | 543 | 7,165 | 18.65% |
| WMT240719C00066670 | 2024-04-26 2:56PM EDT | 66.67 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 472 | 1,856 | 18.43% |
| WMT240719C00070000 | 2024-04-26 3:49PM EDT | 70.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 31 | 905 | 19.04% |
| WMT240719C00073330 | 2024-04-25 9:32AM EDT | 73.33 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 1,157 | 20.31% |
| WMT240719C00075000 | 2024-04-23 1:23PM EDT | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 186 | 21.49% |
| WMT240719C00076670 | 2024-04-23 11:09AM EDT | 76.67 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 372 | 22.46% |
| WMT240719C00080000 | 2024-04-22 12:38PM EDT | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 514 | 28.22% |
| WMT240719C00120000 | 2024-02-16 1:23PM EDT | 120.00 | 53.39 | 55.10 | 59.40 | 0.00 | - | 3 | 3 | 880.96% |
| WMT240719C00130000 | 2024-02-20 2:42PM EDT | 130.00 | 48.00 | 45.35 | 50.00 | 0.00 | - | 9 | 18 | 608.50% |
| WMT240719C00135000 | 2024-02-05 10:43AM EDT | 135.00 | 37.05 | 41.00 | 45.00 | 0.00 | - | - | 2 | 538.87% |
| WMT240719C00145000 | 2024-02-22 3:02PM EDT | 145.00 | 32.75 | 32.15 | 34.90 | 0.00 | - | 1 | 3 | 432.81% |
| WMT240719C00150000 | 2024-02-22 4:17PM EDT | 150.00 | 28.40 | 26.55 | 31.00 | 0.00 | - | 1 | 32 | 389.03% |
| WMT240719C00155000 | 2024-02-16 3:36PM EDT | 155.00 | 21.00 | 22.00 | 24.65 | 0.00 | - | 4 | 42 | 342.37% |
| WMT240719C00160000 | 2024-02-23 1:04PM EDT | 160.00 | 20.31 | 18.90 | 20.30 | +0.59 | +2.99% | 10 | 101 | 313.06% |
| WMT240719C00165000 | 2024-02-23 3:59PM EDT | 165.00 | 16.16 | 15.55 | 16.20 | +1.23 | +8.24% | 2 | 83 | 284.12% |
| WMT240719C00170000 | 2024-02-23 4:20PM EDT | 170.00 | 12.60 | 11.90 | 12.40 | +0.60 | +5.00% | 29 | 382 | 254.66% |
| WMT240719C00175000 | 2024-02-23 4:56PM EDT | 175.00 | 9.60 | 8.75 | 9.15 | +0.80 | +9.09% | 80 | 961 | 228.41% |
| WMT240719C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 6.50 | 6.15 | 6.45 | +0.30 | +4.84% | 86 | 386 | 204.94% |
| WMT240719C00185000 | 2024-02-23 4:21PM EDT | 185.00 | 4.40 | 4.15 | 4.40 | +0.26 | +6.28% | 18 | 632 | 184.89% |
| WMT240719C00190000 | 2024-02-23 1:00PM EDT | 190.00 | 2.93 | 2.64 | 2.85 | +0.51 | +21.07% | 21 | 225 | 167.04% |
| WMT240719C00195000 | 2024-02-23 4:34PM EDT | 195.00 | 1.80 | 1.64 | 1.84 | +0.15 | +9.09% | 25 | 98 | 152.83% |
| WMT240719C00200000 | 2024-02-23 4:54PM EDT | 200.00 | 1.16 | 1.03 | 1.22 | +0.10 | +9.43% | 33 | 147 | 142.14% |
| WMT240719C00210000 | 2024-02-23 1:07PM EDT | 210.00 | 0.48 | 0.39 | 0.51 | +0.05 | +11.63% | 20 | 79 | 125.49% |
| WMT240719C00220000 | 2024-02-23 4:31PM EDT | 220.00 | 0.22 | 0.20 | 0.26 | +0.02 | +10.00% | 14 | 155 | 117.58% |
| WMT240719C00230000 | 2024-02-22 11:04AM EDT | 230.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 21 | 111.52% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719P00028330 | 2024-04-01 9:30AM EDT | 28.33 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 73.05% |
| WMT240719P00031670 | 2024-03-22 9:30AM EDT | 31.67 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 63.67% |
| WMT240719P00033330 | 2024-04-02 3:48PM EDT | 33.33 | 0.03 | 0.00 | 0.17 | 0.00 | - | 5 | 35 | 58.98% |
| WMT240719P00035000 | 2024-03-26 1:46PM EDT | 35.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | 1 | 25 | 55.08% |
| WMT240719P00036670 | 2024-02-23 1:28PM EDT | 36.67 | 0.04 | 0.01 | 0.22 | 0.00 | - | - | 3 | 52.93% |
| WMT240719P00038330 | 2024-03-28 1:10PM EDT | 38.33 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 129 | 55.18% |
| WMT240719P00040000 | 2024-04-25 11:38AM EDT | 40.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 4 | 242 | 51.17% |
| WMT240719P00041670 | 2024-04-24 1:54PM EDT | 41.67 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 44 | 34.77% |
| WMT240719P00043330 | 2024-04-24 1:54PM EDT | 43.33 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 155 | 32.42% |
| WMT240719P00045000 | 2024-04-24 3:01PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 12 | 556 | 29.88% |
| WMT240719P00046670 | 2024-04-24 2:47PM EDT | 46.67 | 0.09 | 0.07 | 0.08 | 0.00 | - | 2 | 457 | 27.93% |
| WMT240719P00048330 | 2024-04-26 3:32PM EDT | 48.33 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 346 | 26.17% |
| WMT240719P00050000 | 2024-04-26 12:52PM EDT | 50.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 7 | 1,244 | 24.22% |
| WMT240719P00051670 | 2024-04-24 12:24PM EDT | 51.67 | 0.24 | 0.19 | 0.21 | 0.00 | - | 6 | 1,404 | 22.36% |
| WMT240719P00053330 | 2024-04-26 10:01AM EDT | 53.33 | 0.28 | 0.29 | 0.31 | -0.06 | -17.65% | 125 | 1,751 | 20.75% |
| WMT240719P00055000 | 2024-04-26 3:33PM EDT | 55.00 | 0.46 | 0.44 | 0.49 | +0.02 | +4.55% | 36 | 2,176 | 19.58% |
| WMT240719P00056670 | 2024-04-26 2:52PM EDT | 56.67 | 0.73 | 0.73 | 0.77 | -0.02 | -2.67% | 441 | 3,590 | 18.46% |
| WMT240719P00058330 | 2024-04-26 3:32PM EDT | 58.33 | 1.16 | 1.19 | 1.21 | -0.03 | -2.52% | 59 | 3,519 | 17.58% |
| WMT240719P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 1.87 | 1.85 | 1.88 | +0.03 | +1.63% | 42 | 6,643 | 17.04% |
| WMT240719P00061670 | 2024-04-26 11:41AM EDT | 61.67 | 2.73 | 2.71 | 2.77 | -0.04 | -1.44% | 1 | 1,031 | 16.49% |
| WMT240719P00063330 | 2024-04-25 3:28PM EDT | 63.33 | 3.75 | 3.80 | 3.90 | 0.00 | - | 22 | 586 | 16.19% |
| WMT240719P00065000 | 2024-04-25 12:21PM EDT | 65.00 | 5.05 | 5.10 | 7.15 | +0.05 | +1.00% | 1 | 605 | 36.01% |
| WMT240719P00070000 | 2024-04-24 3:56PM EDT | 70.00 | 10.20 | 9.20 | 10.10 | 0.00 | - | 7 | 9 | 22.66% |
| WMT240719P00085000 | 2024-02-01 12:53PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00100000 | 2024-02-20 11:10AM EDT | 100.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 0.00% |
| WMT240719P00105000 | 2024-02-12 3:34PM EDT | 105.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 8 | 0.00% |
| WMT240719P00110000 | 2024-02-23 1:28PM EDT | 110.00 | 0.13 | 0.00 | 0.32 | -0.05 | -27.78% | 1 | 1 | 0.00% |
| WMT240719P00115000 | 2024-02-06 3:05PM EDT | 115.00 | 0.24 | 0.08 | 0.16 | 0.00 | - | 4 | 29 | 0.00% |
| WMT240719P00120000 | 2024-02-05 3:27PM EDT | 120.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | - | 13 | 0.00% |
| WMT240719P00130000 | 2024-02-14 2:30PM EDT | 130.00 | 0.61 | 0.26 | 0.33 | 0.00 | - | 4 | 10 | 0.00% |
| WMT240719P00135000 | 2024-02-20 2:55PM EDT | 135.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 12 | 35 | 0.00% |
| WMT240719P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 10 | 136 | 0.00% |
| WMT240719P00145000 | 2024-02-23 10:39AM EDT | 145.00 | 0.74 | 0.69 | 0.76 | -0.10 | -11.90% | 8 | 36 | 0.00% |
| WMT240719P00150000 | 2024-02-23 4:55PM EDT | 150.00 | 1.01 | 0.97 | 1.12 | -0.11 | -9.82% | 4 | 280 | 0.00% |
| WMT240719P00155000 | 2024-02-23 4:04PM EDT | 155.00 | 1.42 | 1.39 | 1.56 | -0.17 | -10.69% | 360 | 679 | 0.00% |
| WMT240719P00160000 | 2024-02-23 3:32PM EDT | 160.00 | 2.09 | 2.00 | 2.20 | -0.03 | -1.42% | 12 | 509 | 0.00% |
| WMT240719P00165000 | 2024-02-23 4:13PM EDT | 165.00 | 2.85 | 2.86 | 3.05 | -0.25 | -8.06% | 119 | 483 | 0.00% |
| WMT240719P00170000 | 2024-02-23 2:12PM EDT | 170.00 | 4.19 | 4.15 | 4.40 | -0.21 | -4.77% | 25 | 809 | 0.00% |
| WMT240719P00175000 | 2024-02-23 12:19PM EDT | 175.00 | 5.70 | 5.95 | 6.25 | -0.55 | -8.80% | 6 | 275 | 0.00% |
| WMT240719P00180000 | 2024-02-22 4:13PM EDT | 180.00 | 8.65 | 8.30 | 10.50 | 0.00 | - | 79 | 137 | 0.00% |
| WMT240719P00185000 | 2024-02-20 11:33AM EDT | 185.00 | 10.55 | 9.35 | 11.90 | 0.00 | - | 14 | 21 | 0.00% |
| WMT240719P00190000 | 2024-02-20 11:48AM EDT | 190.00 | 14.28 | 15.10 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00195000 | 2024-02-20 10:53AM EDT | 195.00 | 16.35 | 17.50 | 20.20 | 0.00 | - | - | 28 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.