Italia markets open in 8 hours 57 minutes
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0725 +0,0054 (+0,50%) Bitcoin EUR
26.132,65 -162,16 (-0,62%) CMC Crypto 200
606,97 +7,30 (+1,22%)
Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117C00065000 | 2023-03-20 1:17PM EDT | 65.00 | 78.10 | 77.15 | 79.90 | +4.40 | +5.97% | 2 | 7 | 50.21% |
| WMT250117C00070000 | 2023-02-16 2:42PM EDT | 70.00 | 78.05 | 70.30 | 73.10 | 0.00 | - | 2 | 5 | 38.88% |
| WMT250117C00075000 | 2023-03-17 10:21AM EDT | 75.00 | 66.95 | 68.25 | 70.65 | 0.00 | - | 2 | 6 | 44.98% |
| WMT250117C00080000 | 2023-02-07 12:12PM EDT | 80.00 | 63.57 | 62.00 | 64.00 | 0.00 | - | 10 | 6 | 36.01% |
| WMT250117C00085000 | 2023-02-07 12:11PM EDT | 85.00 | 59.34 | 57.85 | 58.85 | 0.00 | - | 10 | 8 | 32.43% |
| WMT250117C00090000 | 2023-03-14 10:21AM EDT | 90.00 | 53.22 | 55.50 | 57.35 | 0.00 | - | 2 | 54 | 39.03% |
| WMT250117C00095000 | 2023-03-17 10:41AM EDT | 95.00 | 49.35 | 51.25 | 52.65 | 0.00 | - | 90 | 1,063 | 36.38% |
| WMT250117C00100000 | 2023-03-17 10:31AM EDT | 100.00 | 45.23 | 47.20 | 48.90 | 0.00 | - | 130 | 1,198 | 35.78% |
| WMT250117C00105000 | 2023-03-17 12:36PM EDT | 105.00 | 41.65 | 43.15 | 44.85 | 0.00 | - | 130 | 381 | 34.37% |
| WMT250117C00110000 | 2023-03-15 3:09PM EDT | 110.00 | 38.10 | 39.25 | 40.95 | 0.00 | - | 36 | 324 | 33.10% |
| WMT250117C00115000 | 2023-03-20 12:15PM EDT | 115.00 | 35.28 | 35.60 | 37.05 | +1.23 | +3.61% | 14 | 566 | 31.68% |
| WMT250117C00120000 | 2023-03-20 12:15PM EDT | 120.00 | 31.63 | 32.00 | 33.20 | +1.23 | +4.05% | 14 | 866 | 30.22% |
| WMT250117C00125000 | 2023-03-13 12:10PM EDT | 125.00 | 26.65 | 28.35 | 29.80 | 0.00 | - | 8 | 87 | 29.29% |
| WMT250117C00130000 | 2023-03-17 1:06PM EDT | 130.00 | 23.50 | 25.35 | 26.55 | 0.00 | - | 11 | 323 | 28.37% |
| WMT250117C00135000 | 2023-03-20 10:58AM EDT | 135.00 | 22.15 | 21.70 | 23.35 | +1.60 | +7.79% | 2 | 195 | 27.32% |
| WMT250117C00140000 | 2023-03-20 2:49PM EDT | 140.00 | 19.45 | 19.05 | 20.35 | +0.70 | +3.73% | 3 | 297 | 26.33% |
| WMT250117C00145000 | 2023-03-20 12:59PM EDT | 145.00 | 16.75 | 16.40 | 17.55 | +1.20 | +7.72% | 2 | 689 | 25.39% |
| WMT250117C00150000 | 2023-03-20 3:31PM EDT | 150.00 | 14.70 | 14.00 | 15.20 | +1.40 | +10.53% | 2,002 | 693 | 24.80% |
| WMT250117C00155000 | 2023-03-16 11:14AM EDT | 155.00 | 11.50 | 12.10 | 12.80 | 0.00 | - | 280 | 374 | 23.90% |
| WMT250117C00160000 | 2023-03-20 1:33PM EDT | 160.00 | 10.20 | 10.15 | 10.80 | +1.40 | +15.91% | 6 | 529 | 23.27% |
| WMT250117C00165000 | 2023-03-20 9:51AM EDT | 165.00 | 8.75 | 8.15 | 9.00 | +0.75 | +9.38% | 1 | 278 | 22.65% |
| WMT250117C00170000 | 2023-03-17 9:37AM EDT | 170.00 | 6.65 | 6.65 | 7.45 | +0.55 | +9.02% | 6 | 1,071 | 22.11% |
| WMT250117C00175000 | 2023-03-20 9:34AM EDT | 175.00 | 5.65 | 5.65 | 6.10 | +0.71 | +14.37% | 5 | 306 | 21.61% |
| WMT250117C00180000 | 2023-03-03 3:18PM EDT | 180.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 6 | 161 | 21.23% |
| WMT250117C00185000 | 2023-02-22 3:46PM EDT | 185.00 | 5.40 | 3.60 | 4.05 | 0.00 | - | 1 | 13 | 20.86% |
| WMT250117C00190000 | 2023-03-02 2:29PM EDT | 190.00 | 3.75 | 2.88 | 3.30 | 0.00 | - | 2 | 501 | 20.60% |
| WMT250117C00195000 | 2023-03-15 1:54PM EDT | 195.00 | 2.22 | 2.25 | 2.71 | 0.00 | - | 4 | 277 | 20.45% |
| WMT250117C00200000 | 2023-03-17 1:36PM EDT | 200.00 | 1.67 | 1.76 | 2.17 | 0.00 | - | 4 | 179 | 20.20% |
| WMT250117C00210000 | 2023-03-13 3:54PM EDT | 210.00 | 1.10 | 1.20 | 1.43 | 0.00 | - | 2 | 114 | 19.95% |
| WMT250117C00220000 | 2023-03-20 3:59PM EDT | 220.00 | 0.85 | 0.70 | 0.95 | +0.04 | +4.94% | 5 | 72 | 19.83% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117P00065000 | 2023-03-17 3:10PM EDT | 65.00 | 0.82 | 0.57 | 0.99 | 0.00 | - | 3 | 266 | 35.24% |
| WMT250117P00070000 | 2023-02-23 12:38PM EDT | 70.00 | 0.94 | 0.75 | 1.12 | 0.00 | - | 4 | 30 | 33.13% |
| WMT250117P00075000 | 2023-02-21 4:14PM EDT | 75.00 | 1.05 | 0.95 | 1.47 | 0.00 | - | 2 | 12 | 32.25% |
| WMT250117P00080000 | 2023-02-21 4:07PM EDT | 80.00 | 1.24 | 1.18 | 1.75 | 0.00 | - | 6 | 16 | 30.76% |
| WMT250117P00085000 | 2023-03-09 10:59AM EDT | 85.00 | 1.65 | 1.58 | 1.81 | 0.00 | - | 3 | 13 | 28.29% |
| WMT250117P00090000 | 2023-03-14 10:20AM EDT | 90.00 | 2.13 | 1.88 | 2.20 | 0.00 | - | 2 | 90 | 27.12% |
| WMT250117P00095000 | 2023-03-10 4:33PM EDT | 95.00 | 2.61 | 2.27 | 2.65 | 0.00 | - | 164 | 155 | 25.96% |
| WMT250117P00100000 | 2023-03-14 11:53AM EDT | 100.00 | 3.20 | 2.84 | 3.25 | 0.00 | - | 4 | 158 | 25.03% |
| WMT250117P00105000 | 2023-03-07 4:22PM EDT | 105.00 | 3.54 | 3.45 | 3.90 | 0.00 | - | 9 | 669 | 23.99% |
| WMT250117P00110000 | 2023-03-14 2:01PM EDT | 110.00 | 4.80 | 4.40 | 4.80 | 0.00 | - | 13 | 712 | 23.27% |
| WMT250117P00115000 | 2023-03-14 2:01PM EDT | 115.00 | 5.80 | 5.30 | 5.70 | 0.00 | - | 5 | 119 | 22.27% |
| WMT250117P00120000 | 2023-03-20 1:07PM EDT | 120.00 | 6.30 | 6.05 | 6.75 | -0.30 | -4.55% | 1 | 452 | 21.31% |
| WMT250117P00125000 | 2023-03-20 1:07PM EDT | 125.00 | 7.54 | 7.20 | 8.00 | -0.66 | -8.05% | 1 | 30 | 20.41% |
| WMT250117P00130000 | 2023-03-20 3:58PM EDT | 130.00 | 9.21 | 8.55 | 9.40 | -0.57 | -5.83% | 3 | 152 | 19.46% |
| WMT250117P00135000 | 2023-03-14 10:09AM EDT | 135.00 | 11.50 | 10.20 | 11.40 | 0.00 | - | 1 | 358 | 19.06% |
| WMT250117P00140000 | 2023-03-20 3:31PM EDT | 140.00 | 12.50 | 12.40 | 12.95 | -1.00 | -7.41% | 2,000 | 530 | 17.71% |
| WMT250117P00145000 | 2023-03-20 3:57PM EDT | 145.00 | 14.90 | 14.50 | 15.15 | -1.30 | -8.02% | 500 | 190 | 16.88% |
| WMT250117P00150000 | 2023-03-17 1:57PM EDT | 150.00 | 18.40 | 16.85 | 17.55 | 0.00 | - | 17 | 112 | 15.93% |
| WMT250117P00155000 | 2023-03-17 3:32PM EDT | 155.00 | 21.20 | 19.55 | 20.45 | 0.00 | - | 17 | 51 | 15.22% |
| WMT250117P00160000 | 2023-03-20 10:18AM EDT | 160.00 | 23.05 | 22.70 | 23.60 | -1.60 | -6.49% | 2 | 437 | 14.39% |
| WMT250117P00165000 | 2023-03-17 3:45PM EDT | 165.00 | 27.95 | 26.10 | 27.10 | 0.00 | - | 27 | 516 | 13.57% |
| WMT250117P00170000 | 2023-03-17 1:35PM EDT | 170.00 | 32.25 | 29.85 | 30.55 | 0.00 | - | 12 | 270 | 11.84% |
| WMT250117P00175000 | 2023-03-20 12:16PM EDT | 175.00 | 35.20 | 34.25 | 34.90 | -0.90 | -2.49% | 1 | 115 | 11.24% |
| WMT250117P00180000 | 2023-02-21 12:09PM EDT | 180.00 | 33.70 | 38.30 | 40.10 | 0.00 | - | 4 | 6 | 12.95% |
| WMT250117P00185000 | 2022-11-15 3:29PM EDT | 185.00 | 39.79 | 40.05 | 40.85 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250117P00190000 | 2022-11-22 11:11AM EDT | 190.00 | 40.24 | 45.70 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250117P00195000 | 2022-11-22 11:11AM EDT | 195.00 | 44.25 | 50.10 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250117P00200000 | 2023-02-21 10:50AM EDT | 200.00 | 55.50 | 58.10 | 60.40 | 0.00 | - | 4 | 0 | 17.87% |
| WMT250117P00210000 | 2022-12-07 10:30AM EDT | 210.00 | 59.90 | 62.50 | 66.50 | 0.00 | - | - | 0 | 0.00% |
| WMT250117P00220000 | 2023-02-23 4:13PM EDT | 220.00 | 77.65 | 78.05 | 80.30 | 0.00 | - | 11 | 15 | 20.95% |
© 2023 Yahoo. Tutti i diritti riservati.
