Italia Markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,09-0,29 (-0,44%)
In data: 01:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT241220C000333302024-02-27 3:28PM EDT33.3327.1026.0030.000.00-220.00%
WMT241220C000350002024-05-16 2:22PM EDT35.0029.8128.9532.700.00-21258.30%
WMT241220C000400002024-05-16 2:18PM EDT40.0025.0424.1027.750.00-5571.30%
WMT241220C000416702024-05-17 10:07AM EDT41.6724.0022.5526.000.00-1166.14%
WMT241220C000433302024-03-08 4:08PM EDT43.3318.1416.6019.750.00-330.00%
WMT241220C000450002024-05-21 3:02PM EDT45.0021.2321.1521.750.00-11749.13%
WMT241220C000466702024-05-08 3:13PM EDT46.6715.1018.5020.250.00-91047.24%
WMT241220C000483302024-05-20 10:23AM EDT48.3317.6016.3019.250.00-1019349.45%
WMT241220C000500002024-05-21 1:47PM EDT50.0016.3514.5016.750.00-180938.82%
WMT241220C000516702024-05-16 10:30AM EDT51.6713.7515.0015.500.00-219438.94%
WMT241220C000533302024-05-16 11:09AM EDT53.3311.8013.5013.650.00-457234.09%
WMT241220C000550002024-05-24 1:43PM EDT55.0012.1411.8012.150.00-81,32432.02%
WMT241220C000566702024-05-23 12:06PM EDT56.6710.6010.5510.650.00-11,50729.80%
WMT241220C000583302024-05-28 9:48AM EDT58.339.269.159.30-0.14-1.49%12,21028.33%
WMT241220C000600002024-05-28 10:57AM EDT60.007.707.857.95-0.30-3.75%571,70926.65%
WMT241220C000616702024-05-28 1:14PM EDT61.676.696.606.70-0.14-2.05%273,61225.23%
WMT241220C000633302024-05-28 1:02PM EDT63.335.505.455.55-0.14-2.48%121,53623.96%
WMT241220C000650002024-05-28 12:28PM EDT65.004.504.454.55-0.14-3.02%395,01223.07%
WMT241220C000666702024-05-28 1:33PM EDT66.673.603.553.60-0.06-1.64%611,19521.97%
WMT241220C000700002024-05-28 1:10PM EDT70.002.162.172.19-0.10-4.42%1111,19020.70%
WMT241220C000733302024-05-28 11:54AM EDT73.331.251.241.26-0.05-3.85%3085519.95%
WMT241220C000750002024-05-28 1:13PM EDT75.000.930.920.94-0.07-7.00%142,05819.70%
WMT241220C000766702024-05-24 3:27PM EDT76.670.730.680.700.00-3171319.58%
WMT241220C000800002024-05-28 12:31PM EDT80.000.390.380.40-0.03-7.14%12,95619.70%
WMT241220C000833302024-05-23 9:30AM EDT83.330.260.220.24-0.01-3.70%194,51820.12%
WMT241220C000850002024-05-24 10:23AM EDT85.000.210.180.190.00-14020.39%
WMT241220C000866702024-05-20 9:32AM EDT86.670.150.140.150.00-214520.66%
WMT241220C000900002024-05-22 11:39AM EDT90.000.110.100.110.00-110121.68%
WMT241220C000950002024-05-24 3:49PM EDT95.000.090.060.080.00-111223.44%
WMT241220C001350002024-02-13 2:34PM EDT135.0040.4843.5048.500.00-12333.75%
WMT241220C001450002024-02-23 2:12PM EDT145.0037.2036.0538.45+0.58+1.58%1265276.29%
WMT241220C001500002024-02-23 1:46PM EDT150.0033.0030.7534.40+2.00+6.45%6253250.43%
WMT241220C001550002024-02-23 3:31PM EDT155.0028.7027.1530.60+1.35+4.94%1071231.96%
WMT241220C001600002024-02-23 1:34PM EDT160.0024.9522.7526.15+1.01+4.22%12173210.56%
WMT241220C001650002024-02-23 4:12PM EDT165.0021.5419.5523.25-0.04-0.19%32371196.97%
WMT241220C001700002024-02-23 4:46PM EDT170.0017.9516.8519.00+1.17+6.97%32466181.32%
WMT241220C001750002024-02-23 11:43AM EDT175.0015.8512.8016.85+1.57+10.99%15874167.48%
WMT241220C001800002024-02-23 4:39PM EDT180.0011.9011.3513.00+0.29+2.50%30360155.58%
WMT241220C001850002024-02-23 1:24PM EDT185.009.409.109.55-0.68-6.75%4145141.91%
WMT241220C001900002024-02-23 3:41PM EDT190.007.267.107.50+0.64+9.67%6166131.89%
WMT241220C001950002024-02-23 1:24PM EDT195.005.635.455.80+0.59+11.71%10138123.00%
WMT241220C002000002024-02-23 4:49PM EDT200.004.274.054.45+0.12+2.89%8585114.99%
WMT241220C002100002024-02-23 4:53PM EDT210.002.462.212.54+0.32+14.95%244102.17%
WMT241220C002200002024-02-23 3:26PM EDT220.001.361.291.40+0.11+8.80%79293.19%
WMT241220C002300002024-02-23 1:04PM EDT230.000.820.710.82-0.15-15.46%11886.47%
WMT241220C002400002024-02-15 10:46AM EDT240.000.320.430.510.00-1039882.18%
WMT241220C002500002024-02-20 1:47PM EDT250.000.300.260.330.00-11,44778.81%
WMT241220C002600002024-02-23 10:30AM EDT260.000.200.140.23+0.01+5.26%2175.98%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT241220P000283302024-05-15 2:01PM EDT28.330.010.000.070.00-282349.41%
WMT241220P000300002024-04-08 11:42AM EDT30.000.090.000.250.00-107250.39%
WMT241220P000316702024-04-22 9:30AM EDT31.670.080.000.000.00-63525.00%
WMT241220P000333302024-04-25 11:37AM EDT33.330.070.002.160.00-71068.60%
WMT241220P000350002024-05-17 10:28AM EDT35.000.050.001.050.00-336353.91%
WMT241220P000366702024-05-17 10:28AM EDT36.670.060.002.170.00-35260.50%
WMT241220P000383302024-04-16 2:18PM EDT38.330.160.001.000.00-276355.44%
WMT241220P000400002024-05-20 1:04PM EDT40.000.060.060.070.00-4122630.47%
WMT241220P000416702024-05-15 9:42AM EDT41.670.130.070.080.00-20033728.71%
WMT241220P000433302024-05-20 3:43PM EDT43.330.100.090.10+0.01+11.11%211227.44%
WMT241220P000450002024-05-20 1:41PM EDT45.000.110.110.120.00-12,10225.98%
WMT241220P000466702024-05-20 1:41PM EDT46.670.140.130.150.00-538824.71%
WMT241220P000483302024-05-22 11:15AM EDT48.330.160.170.180.00-1031323.29%
WMT241220P000500002024-05-24 12:06PM EDT50.000.210.220.230.00-12,82522.14%
WMT241220P000516702024-05-22 11:02AM EDT51.670.260.280.300.00-178121.09%
WMT241220P000533302024-05-21 2:24PM EDT53.330.370.380.400.00-55,14820.22%
WMT241220P000550002024-05-28 9:30AM EDT55.000.490.510.53-0.01-2.00%301,61919.31%
WMT241220P000566702024-05-23 3:25PM EDT56.670.770.680.710.00-13,00218.48%
WMT241220P000583302024-05-24 11:14AM EDT58.330.880.920.950.00-21,14417.73%
WMT241220P000600002024-05-28 10:59AM EDT60.001.271.231.25+0.04+3.25%611,96616.87%
WMT241220P000616702024-05-28 1:25PM EDT61.671.661.631.66+0.04+2.47%391,02716.15%
WMT241220P000633302024-05-28 10:07AM EDT63.332.192.152.17+0.06+2.82%6637115.40%
WMT241220P000650002024-05-28 1:19PM EDT65.002.802.792.81+0.06+2.19%1782,28114.62%
WMT241220P000666702024-05-28 11:35AM EDT66.673.653.553.60-0.20-5.19%8663413.86%
WMT241220P000700002024-05-28 10:28AM EDT70.005.685.555.65+0.03+0.53%3212512.11%
WMT241220P000800002024-05-20 10:41AM EDT80.0015.3314.8015.200.00--118.31%
WMT241220P000850002024-02-16 11:40AM EDT85.000.2222.3526.300.00-2052.98%
WMT241220P000900002024-02-21 3:54PM EDT90.000.2327.1029.400.00-3051.70%
WMT241220P000950002024-02-14 2:32PM EDT95.000.370.210.290.00-1080.00%
WMT241220P001050002024-02-20 10:34AM EDT105.000.400.330.420.00-1001030.00%
WMT241220P001100002024-02-21 3:39PM EDT110.000.540.420.510.00-180.00%
WMT241220P001150002024-02-16 11:55AM EDT115.000.780.530.630.00-2130.00%
WMT241220P001200002024-02-23 2:24PM EDT120.000.720.670.78-0.12-14.29%19410.00%
WMT241220P001250002024-02-22 10:30AM EDT125.001.020.850.960.00-4470.00%
WMT241220P001300002024-02-23 3:41PM EDT130.001.131.071.25-0.09-7.38%4290.00%
WMT241220P001350002024-02-23 10:52AM EDT135.001.401.361.49-0.19-11.95%1210.00%
WMT241220P001400002024-02-21 11:25AM EDT140.001.961.721.930.00-11140.00%
WMT241220P001450002024-02-22 10:30AM EDT145.002.512.192.320.00-20690.00%
WMT241220P001500002024-02-22 4:04PM EDT150.002.942.702.920.00-6790.00%
WMT241220P001550002024-02-21 3:37PM EDT155.004.153.503.750.00-1021740.00%
WMT241220P001600002024-02-23 3:59PM EDT160.004.534.354.70-0.12-2.58%21,4960.00%
WMT241220P001650002024-02-23 2:16PM EDT165.005.705.605.95-0.40-6.56%13010.00%
WMT241220P001700002024-02-23 12:13PM EDT170.006.907.057.45-0.45-6.12%102220.00%
WMT241220P001750002024-02-21 2:24PM EDT175.009.908.859.200.00-63020.00%
WMT241220P001800002024-02-23 3:17PM EDT180.0011.3511.0511.55+1.95+20.74%2560.00%
WMT241220P001850002024-02-22 2:49PM EDT185.0014.6212.2515.100.00-10190.00%
WMT241220P001900002024-02-22 2:49PM EDT190.0017.7115.4019.100.00-10100.00%
WMT241220P001950002024-02-14 12:49PM EDT195.0027.6518.3522.950.00-1260.00%