Italia markets open in 5 hours 5 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
59,55 -0,07 (-0,12%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240920C000266702024-02-26 5:32PM EST26.6725.50--+25.50---0.00%
WMT240920C000283302024-02-26 5:32PM EST28.3324.58--+24.58---0.00%
WMT240920C000316702024-02-26 5:32PM EST31.6721.00--+21.00---0.00%
WMT240920C000333302024-02-26 10:18AM EST33.3325.6926.4027.100.00-11350.73%
WMT240920C000350002024-02-26 5:32PM EST35.0016.45--+16.45---0.00%
WMT240920C000366702024-02-27 3:10PM EST36.6723.5323.3523.750.00-11950.10%
WMT240920C000383302024-02-26 5:32PM EST38.3314.67--+14.67---0.00%
WMT240920C000400002024-02-26 5:32PM EST40.0013.65--+13.65---0.00%
WMT240920C000416702024-02-02 2:08PM EST41.6716.1218.4019.100.00--18643.99%
WMT240920C000433302024-02-20 1:37PM EST43.3316.2516.9017.500.00--69041.11%
WMT240920C000450002024-02-20 2:57PM EST45.0014.9515.3515.800.00--26437.23%
WMT240920C000466702024-02-21 1:56PM EST46.6712.3713.8514.250.00--30934.99%
WMT240920C000483302024-02-27 2:41PM EST48.3312.4512.4012.650.00-899432.11%
WMT240920C000500002024-02-28 3:30PM EST50.0010.9010.9011.100.00-21,17529.69%
WMT240920C000516702024-02-28 11:35AM EST51.679.509.459.60-0.05-0.52%11,66027.52%
WMT240920C000533302024-02-28 3:12PM EST53.338.018.058.20-0.03-0.37%251,56725.82%
WMT240920C000550002024-02-28 2:47PM EST55.006.706.756.85-0.08-1.18%31,82524.17%
WMT240920C000566702024-02-27 3:24PM EST56.675.555.505.600.00-581,75722.75%
WMT240920C000583302024-02-28 2:24PM EST58.334.404.354.450.00-322,43921.40%
WMT240920C000600002024-02-28 3:51PM EST60.003.403.353.450.00-443,25320.35%
WMT240920C000616702024-02-28 2:25PM EST61.672.602.542.59+0.05+1.96%111,85119.42%
WMT240920C000633302024-02-28 2:56PM EST63.331.831.851.89-0.05-2.66%151,08018.68%
WMT240920C000650002024-02-28 2:21PM EST65.001.351.321.35+0.03+2.27%21863718.16%
WMT240920C000666702024-02-28 3:18PM EST66.670.910.910.94-0.02-2.15%391,39917.76%
WMT240920C000700002024-02-28 3:54PM EST70.000.450.440.46-0.02-4.26%2138817.58%
WMT240920C000733302024-02-28 3:00PM EST73.330.230.220.23-0.02-8.00%337317.82%
WMT240920C000766702024-02-27 12:13PM EST76.670.140.120.130.00-107118.51%
WMT240920C000800002024-02-28 3:32PM EST80.000.070.070.09-0.02-22.22%312,39719.73%
WMT240920C000833302024-02-28 10:50AM EST83.330.060.050.06-0.01-14.29%964720.70%
WMT240920C000850002023-11-27 10:00AM EST85.0073.7573.8075.200.00-550.00%
WMT240920C000950002024-01-05 12:28PM EST95.0063.0075.8076.950.00-150.00%
WMT240920C001000002024-02-02 10:52AM EST100.0070.4075.0079.300.00-140.00%
WMT240920C001050002023-12-08 3:38PM EST105.0049.340.000.000.00--012.50%
WMT240920C001100002024-02-02 11:14AM EST110.0060.9565.3069.900.00-160.00%
WMT240920C001150002023-12-19 1:01PM EST115.0044.0049.6552.900.00-16436.16%
WMT240920C001200002024-01-08 9:31AM EST120.0040.9550.7555.100.00-121466.77%
WMT240920C001250002024-02-02 2:08PM EST125.0048.3651.0055.500.00-162475.24%
WMT240920C001300002024-02-20 1:37PM EST130.0048.7546.2550.850.00-2230405.64%
WMT240920C001350002024-02-20 2:57PM EST135.0044.8641.6046.000.00-288356.57%
WMT240920C001400002024-02-21 1:56PM EST140.0037.1037.9539.700.00-6103316.02%
WMT240920C001450002024-02-23 10:28AM EST145.0036.4033.4535.20+3.99+12.31%3327285.23%
WMT240920C001500002024-02-23 9:56AM EST150.0031.0028.1030.50+1.10+3.68%1392254.54%
WMT240920C001550002024-02-23 2:07PM EST155.0025.8824.0026.40+0.33+1.29%4564231.97%
WMT240920C001600002024-02-23 12:06PM EST160.0022.1320.8022.25+0.99+4.68%2527212.95%
WMT240920C001650002024-02-23 11:35AM EST165.0018.6017.4018.45+0.97+5.50%11427194.81%
WMT240920C001700002024-02-23 2:44PM EST170.0014.4814.2014.70+0.31+2.19%6607177.39%
WMT240920C001750002024-02-23 12:43PM EST175.0011.2911.0511.50+0.44+4.06%23799161.21%
WMT240920C001800002024-02-23 2:46PM EST180.008.588.408.75+0.10+1.18%201,107146.90%
WMT240920C001850002024-02-23 3:47PM EST185.006.406.156.45+0.18+2.89%34633133.96%
WMT240920C001900002024-02-23 3:49PM EST190.004.654.354.65+0.25+5.68%105326122.64%
WMT240920C001950002024-02-23 2:11PM EST195.003.203.053.30+0.11+3.56%14161113.25%
WMT240920C002000002024-02-23 2:21PM EST200.002.162.092.33+0.01+0.47%99372105.30%
WMT240920C002100002024-02-23 3:34PM EST210.001.090.961.18+0.20+22.47%288693.41%
WMT240920C002200002024-02-22 2:22PM EST220.000.500.440.580.00-31784.72%
WMT240920C002300002024-02-23 10:25AM EST230.000.300.250.33+0.03+11.11%21680.18%
WMT240920C002400002024-02-23 3:34PM EST240.000.160.140.21+0.01+6.67%110477.05%
WMT240920C002500002024-02-22 12:20PM EST250.000.100.070.140.00-2274.41%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240920P000266702024-02-20 11:34AM EST26.670.02-0.110.00--1,78852.05%
WMT240920P000283302024-02-20 10:46AM EST28.330.03-0.110.00--10248.44%
WMT240920P000300002024-02-23 11:23AM EST30.000.05-0.110.00--2445.12%
WMT240920P000316702024-02-16 10:41AM EST31.670.05-0.120.00--3342.48%
WMT240920P000333302024-02-26 12:47PM EST33.330.080.010.120.00-67539.36%
WMT240920P000350002024-02-27 11:29AM EST35.000.050.050.060.00-105732.81%
WMT240920P000366702024-02-26 12:53PM EST36.670.080.060.080.00-1902,12831.54%
WMT240920P000383302024-02-22 11:42AM EST38.330.100.080.090.00--75029.49%
WMT240920P000400002024-02-22 2:12PM EST40.000.130.100.120.00--1,39828.32%
WMT240920P000416702024-02-22 11:23AM EST41.670.170.130.140.00--54026.51%
WMT240920P000433302024-02-26 10:55AM EST43.330.200.160.170.00-12,79324.95%
WMT240920P000450002024-02-28 10:51AM EST45.000.220.210.22-0.04-15.38%41,70123.68%
WMT240920P000466702024-02-27 10:41AM EST46.670.300.280.290.00-11,90822.51%
WMT240920P000483302024-02-28 10:05AM EST48.330.380.360.380.00-36,92321.34%
WMT240920P000500002024-02-28 2:50PM EST50.000.490.480.49-0.01-2.00%2103,39720.09%
WMT240920P000516702024-02-28 10:20AM EST51.670.680.630.66+0.01+1.49%61,94419.09%
WMT240920P000533302024-02-28 11:31AM EST53.330.880.850.88-0.02-2.22%62,41318.08%
WMT240920P000550002024-02-28 2:34PM EST55.001.181.151.17+0.02+1.72%341,40817.04%
WMT240920P000566702024-02-28 1:06PM EST56.671.551.521.56-0.05-3.13%51,05216.08%
WMT240920P000583302024-02-28 2:22PM EST58.332.062.032.07-0.05-2.37%1282315.14%
WMT240920P000600002024-02-28 3:42PM EST60.002.732.702.75-0.03-1.09%1091,50914.31%
WMT240920P000616702024-02-28 1:31PM EST61.673.553.503.65-0.05-1.39%5225913.76%
WMT240920P000633302024-02-28 2:07PM EST63.334.594.554.65-0.16-3.37%21712.77%
WMT240920P000666702024-02-26 11:23AM EST66.677.427.157.300.00-3311.55%
WMT240920P000800002024-02-20 11:34AM EST80.000.0520.1020.750.00-1759625.83%
WMT240920P000850002024-02-20 10:46AM EST85.000.090.000.260.00-6340.00%
WMT240920P000900002024-02-23 11:23AM EST90.000.140.060.15+0.04+40.00%290.00%
WMT240920P000950002024-02-16 10:41AM EST95.000.150.000.350.00-2110.00%
WMT240920P001000002024-02-12 3:30PM EST100.000.210.000.310.00-1250.00%
WMT240920P001050002024-02-23 1:36PM EST105.000.160.110.21-0.17-51.52%5140.00%
WMT240920P001100002024-02-22 1:45PM EST110.000.240.150.240.00-3017000.00%
WMT240920P001150002024-02-22 11:42AM EST115.000.300.240.320.00-4002500.00%
WMT240920P001200002024-02-22 2:12PM EST120.000.390.320.370.00-3404660.00%
WMT240920P001250002024-02-22 11:23AM EST125.000.510.410.470.00-51800.00%
WMT240920P001300002024-02-22 1:45PM EST130.000.640.540.620.00-19310.00%
WMT240920P001350002024-02-23 2:12PM EST135.000.790.730.79-0.01-1.25%55640.00%
WMT240920P001400002024-02-23 2:51PM EST140.001.010.951.10-0.04-3.81%106460.00%
WMT240920P001450002024-02-23 2:00PM EST145.001.351.271.45-0.07-4.93%112,3180.00%
WMT240920P001500002024-02-23 12:31PM EST150.001.781.711.80-0.14-7.29%111,0990.00%
WMT240920P001550002024-02-23 3:43PM EST155.002.362.302.53-0.09-3.67%586510.00%
WMT240920P001600002024-02-23 2:30PM EST160.003.203.053.25-0.08-2.44%1106960.00%
WMT240920P001650002024-02-23 2:20PM EST165.004.354.104.400.00-334680.00%
WMT240920P001700002024-02-23 1:45PM EST170.005.655.505.75-0.30-5.04%653410.00%
WMT240920P001750002024-02-23 12:57PM EST175.007.457.307.65-0.40-5.10%412690.00%
WMT240920P001800002024-02-23 3:55PM EST180.009.509.6010.00-0.45-4.52%2362050.00%
WMT240920P001850002024-02-23 3:55PM EST185.0012.2511.4012.95-0.65-5.04%1470.00%
WMT240920P001900002024-02-20 2:27PM EST190.0015.4515.6018.000.00--50.00%