Italia Markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,13-0,25 (-0,38%)
In data: 01:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT250117C000216702024-05-09 2:57PM EDT21.6739.2342.2044.950.00-38764.45%
WMT250117C000233302024-02-20 12:23PM EDT23.3336.0335.5540.500.00--210.00%
WMT250117C000250002024-04-25 11:06AM EDT25.0035.4439.2043.000.00-12085.21%
WMT250117C000266702024-02-27 1:06PM EDT26.6733.5832.0036.500.00-3270.00%
WMT250117C000283302024-03-19 12:41PM EDT28.3333.3229.5034.000.00-6300.00%
WMT250117C000300002024-05-20 11:24AM EDT30.0035.3035.4036.600.00-518568.90%
WMT250117C000316702024-05-06 2:54PM EDT31.6729.3032.2534.950.00-22,86574.93%
WMT250117C000333302024-05-16 2:03PM EDT33.3331.7031.0533.450.00-93,81252.25%
WMT250117C000350002024-05-23 9:47AM EDT35.0031.2529.0032.700.00-172454.47%
WMT250117C000366702024-04-15 1:29PM EDT36.6724.0523.7025.850.00-27520.00%
WMT250117C000383302024-03-25 12:00AM EDT38.3316.7921.1523.500.00---0.00%
WMT250117C000400002024-05-17 1:08PM EDT40.0025.9124.2026.450.00-11,82452.76%
WMT250117C000416702024-05-22 1:41PM EDT41.6724.9024.3525.050.00-21,16952.32%
WMT250117C000433302024-05-16 2:34PM EDT43.3322.0022.2523.150.00-101,37146.31%
WMT250117C000450002024-05-16 10:02AM EDT45.0021.5021.3521.60+1.50+7.50%91,01544.29%
WMT250117C000466702024-05-24 12:21PM EDT46.6720.0219.5520.250.00-61,40144.02%
WMT250117C000483302024-05-21 9:55AM EDT48.3318.1717.7518.500.00-301,95739.99%
WMT250117C000500002024-05-22 3:53PM EDT50.0016.7116.5016.850.00-48,79636.99%
WMT250117C000516702024-05-24 10:34AM EDT51.6715.7915.1515.550.00-13,06336.67%
WMT250117C000533302024-05-24 12:28PM EDT53.3313.9013.6513.900.00-313,10533.55%
WMT250117C000550002024-05-28 10:35AM EDT55.0012.1512.1512.30+0.25+2.10%44,24530.84%
WMT250117C000566702024-05-28 11:12AM EDT56.6710.7610.7510.85-0.26-2.36%913,69829.03%
WMT250117C000583302024-05-24 11:35AM EDT58.339.709.409.500.00-79,33927.59%
WMT250117C000600002024-05-28 12:38PM EDT60.008.168.108.25-0.14-1.69%36,25026.49%
WMT250117C000616702024-05-28 1:38PM EDT61.676.956.907.00-0.10-1.42%548,71925.09%
WMT250117C000633302024-05-28 1:21PM EDT63.335.845.755.85-0.09-1.52%177,34623.85%
WMT250117C000650002024-05-28 12:06PM EDT65.004.854.754.85-0.15-3.00%417,46823.00%
WMT250117C000666702024-05-28 1:31PM EDT66.673.953.853.95-0.10-2.47%374,55922.21%
WMT250117C000700002024-05-28 1:28PM EDT70.002.462.422.47-0.12-4.65%6118,82020.79%
WMT250117C000733302024-05-28 1:08PM EDT73.331.421.441.48-0.13-8.39%123,84120.00%
WMT250117C000750002024-05-28 10:23AM EDT75.001.091.081.12-0.07-6.03%1440319.68%
WMT250117C000766702024-05-28 1:32PM EDT76.670.840.810.85+0.02+2.44%15,80019.52%
WMT250117C000800002024-05-28 12:44PM EDT80.000.490.460.49-0.01-2.00%721,41719.41%
WMT250117C000833302024-05-24 2:57PM EDT83.330.290.270.30-0.02-6.45%21,29819.73%
WMT250117C000850002024-05-28 10:00AM EDT85.000.220.220.24-0.03-12.00%5829920.00%
WMT250117C000866702024-05-28 11:29AM EDT86.670.190.170.20-0.02-9.52%197420.39%
WMT250117C000900002024-05-28 11:18AM EDT90.000.140.120.14-0.01-6.67%51,29521.09%
WMT250117C000950002024-05-28 12:16PM EDT95.000.090.080.10-0.01-10.00%5505922.71%
WMT250117C001000002024-02-23 10:52AM EDT100.0079.0077.0080.95-1.00-1.25%11,2750.00%
WMT250117C001050002024-02-21 3:16PM EDT105.0071.6371.5076.000.00-52640.00%
WMT250117C001100002024-02-16 12:27PM EDT110.0065.0066.7071.500.00-22510.00%
WMT250117C001150002024-01-03 10:30AM EDT115.0050.360.000.000.00-114012.50%
WMT250117C001200002024-02-23 4:31PM EDT120.0060.0357.5062.00-1.11-1.82%13612466.16%
WMT250117C001250002024-02-23 2:11PM EDT125.0055.4053.0056.60+1.70+3.17%14464391.60%
WMT250117C001300002024-02-23 11:23AM EDT130.0052.1748.5052.00+3.14+6.40%1373346.14%
WMT250117C001350002024-02-20 4:52PM EDT135.0046.4744.3547.400.00-35396312.04%
WMT250117C001400002024-02-23 4:22PM EDT140.0042.2541.0544.05+2.10+5.23%1487290.45%
WMT250117C001450002024-02-22 12:52PM EDT145.0036.2035.9539.700.00-3638262.57%
WMT250117C001500002024-02-23 4:58PM EDT150.0033.7532.6035.70+1.01+3.08%102,906243.56%
WMT250117C001550002024-02-23 4:39PM EDT155.0029.3028.3531.55+0.75+2.63%51,119223.13%
WMT250117C001600002024-02-23 4:44PM EDT160.0025.5524.3526.50+0.50+2.00%183,839202.32%
WMT250117C001650002024-02-23 2:58PM EDT165.0021.8420.4524.00+0.29+1.35%491,659188.75%
WMT250117C001700002024-02-23 4:48PM EDT170.0018.5817.6019.45+0.30+1.64%54,723172.96%
WMT250117C001750002024-02-23 4:59PM EDT175.0015.3014.4016.35+0.17+1.12%4153,317159.77%
WMT250117C001800002024-02-23 4:37PM EDT180.0012.5511.1513.10+0.40+3.29%1001,640145.69%
WMT250117C001850002024-02-23 3:18PM EDT185.009.859.6510.20+0.05+0.51%51,835136.27%
WMT250117C001900002024-02-23 3:21PM EDT190.007.757.658.05+0.60+8.39%461,646126.81%
WMT250117C001950002024-02-23 2:35PM EDT195.006.255.856.30+0.28+4.69%29732118.14%
WMT250117C002000002024-02-23 4:39PM EDT200.004.704.454.85+0.30+6.82%381,500110.60%
WMT250117C002100002024-02-23 4:55PM EDT210.002.802.482.80+0.16+6.06%7921,15598.22%
WMT250117C002200002024-02-23 4:04PM EDT220.001.581.471.68+0.13+8.97%658790.19%
WMT250117C002300002024-02-23 4:29PM EDT230.000.920.830.95+0.13+16.46%62,12083.23%
WMT250117C002400002024-02-23 2:24PM EDT240.000.560.480.60+0.02+3.70%5735678.71%
WMT250117C002500002024-02-23 4:21PM EDT250.000.350.350.39+0.05+16.67%1888276.27%
WMT250117C002600002024-02-23 4:29PM EDT260.000.230.170.27+0.03+15.00%3741472.85%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT250117P000216702024-05-23 12:34PM EDT21.670.050.000.050.00-305,51653.13%
WMT250117P000233302024-05-13 2:47PM EDT23.330.060.010.160.00-1051,49858.01%
WMT250117P000250002024-03-13 12:05PM EDT25.000.070.010.120.00-321952.34%
WMT250117P000266702024-05-07 3:08PM EDT26.670.040.010.200.00-222552.44%
WMT250117P000283302024-05-17 11:04AM EDT28.330.010.010.450.00-21629755.76%
WMT250117P000300002024-05-17 12:51PM EDT30.000.020.010.120.00-663846.97%
WMT250117P000316702024-04-18 10:46AM EDT31.670.100.020.100.00-179642.77%
WMT250117P000333302024-05-28 10:28AM EDT33.330.050.050.20+0.01+25.00%81,16844.78%
WMT250117P000350002024-05-15 12:15PM EDT35.000.070.011.310.00-304,46053.37%
WMT250117P000366702024-05-22 10:19AM EDT36.670.020.020.760.00-18,46451.76%
WMT250117P000383302024-05-17 11:06AM EDT38.330.070.060.080.00-121,32331.45%
WMT250117P000400002024-05-28 9:47AM EDT40.000.080.070.10-0.01-11.11%45,16530.18%
WMT250117P000416702024-05-17 11:03AM EDT41.670.090.090.110.00-103,14628.32%
WMT250117P000433302024-05-17 11:03AM EDT43.330.110.110.130.00-86,49426.91%
WMT250117P000450002024-05-28 9:30AM EDT45.000.150.130.16+0.01+7.14%25,80625.68%
WMT250117P000466702024-05-24 3:02PM EDT46.670.180.160.180.00-314,08124.02%
WMT250117P000483302024-05-20 2:25PM EDT48.330.230.210.230.00-108,53923.00%
WMT250117P000500002024-05-24 10:52AM EDT50.000.260.260.290.00-1027,31221.90%
WMT250117P000516702024-05-28 9:44AM EDT51.670.330.340.360.00-3312,15020.75%
WMT250117P000533302024-05-28 12:31PM EDT53.330.450.450.47+0.01+2.27%1004,68819.87%
WMT250117P000550002024-05-24 3:02PM EDT55.000.550.590.62-0.04-6.78%319,71319.07%
WMT250117P000566702024-05-28 11:52AM EDT56.670.790.780.81+0.03+3.95%507,97018.24%
WMT250117P000583302024-05-24 11:11AM EDT58.330.981.041.070.00-18,01717.53%
WMT250117P000600002024-05-28 12:34PM EDT60.001.371.361.40+0.05+3.79%119,23816.81%
WMT250117P000616702024-05-28 1:35PM EDT61.671.781.771.81-0.05-2.73%782,67916.04%
WMT250117P000633302024-05-24 2:35PM EDT63.332.252.292.350.00-102,08915.43%
WMT250117P000650002024-05-28 9:59AM EDT65.003.002.942.98+0.13+4.53%411,35814.64%
WMT250117P000666702024-05-24 3:35PM EDT66.673.603.703.800.00-1892214.09%
WMT250117P000700002024-05-24 2:48PM EDT70.005.525.655.750.00-11612.18%
WMT250117P000733302024-05-24 2:42PM EDT73.338.108.258.350.00-8129.77%
WMT250117P000750002024-02-22 12:50PM EDT75.000.2013.7514.300.00-8037.97%
WMT250117P000766702024-03-25 12:00AM EDT76.6722.7515.4517.850.00---49.55%
WMT250117P000800002024-02-23 10:46AM EDT80.000.1518.7021.350.00-4054.61%
WMT250117P000850002024-02-21 4:26PM EDT85.000.2121.6026.450.00-5060.84%
WMT250117P000866702024-03-01 1:25PM EDT86.6728.1224.0528.850.00-30053.99%
WMT250117P000900002024-05-22 2:43PM EDT90.0024.8024.6025.400.00-17927.54%
WMT250117P000950002024-02-14 2:33PM EDT95.000.420.200.330.00-62650.00%
WMT250117P001000002024-02-22 3:42PM EDT100.000.390.310.400.00-27710.00%
WMT250117P001050002024-02-23 12:44PM EDT105.000.440.390.48-0.02-4.35%31,4760.00%
WMT250117P001100002024-02-23 4:32PM EDT110.000.520.480.53-0.06-10.34%72,8440.00%
WMT250117P001150002024-02-21 12:13PM EDT115.000.750.610.720.00-14140.00%
WMT250117P001200002024-02-23 11:17AM EDT120.000.800.770.88-0.16-16.67%81,6200.00%
WMT250117P001250002024-02-23 2:35PM EDT125.001.040.961.05-0.10-8.77%101,0960.00%
WMT250117P001300002024-02-23 3:27PM EDT130.001.271.221.41-0.08-5.93%1742,0020.00%
WMT250117P001350002024-02-23 3:27PM EDT135.001.601.521.65-0.04-2.44%111,9460.00%
WMT250117P001400002024-02-23 2:25PM EDT140.001.981.912.05-0.03-1.49%25,0320.00%
WMT250117P001450002024-02-22 3:14PM EDT145.002.552.382.550.00-402,9150.00%
WMT250117P001500002024-02-23 4:45PM EDT150.003.103.003.30-0.10-3.13%1892,7800.00%
WMT250117P001550002024-02-23 3:25PM EDT155.003.953.803.95-0.35-8.14%54,1640.00%
WMT250117P001600002024-02-23 11:45AM EDT160.004.554.755.10-0.50-9.90%611,6790.00%
WMT250117P001650002024-02-23 4:47PM EDT165.005.995.956.20-0.21-3.39%623,9430.00%
WMT250117P001700002024-02-23 1:44PM EDT170.007.577.357.80-0.48-5.96%211,8580.00%
WMT250117P001750002024-02-23 12:48PM EDT175.009.159.159.60-0.75-7.58%222,1090.00%
WMT250117P001800002024-02-22 2:35PM EDT180.0012.0011.3011.800.00-82150.00%
WMT250117P001850002024-02-23 4:00PM EDT185.0013.8513.1514.50-0.85-5.78%314110.00%
WMT250117P001900002024-02-23 11:15AM EDT190.0016.3516.0519.30-1.16-6.62%172210.00%
WMT250117P001950002024-02-21 12:45PM EDT195.0022.4219.5022.900.00-420.00%
WMT250117P002000002024-02-21 4:11PM EDT200.0027.4022.6027.100.00-310.00%
WMT250117P002100002023-11-01 11:53AM EDT210.0045.7055.2557.850.00--00.00%
WMT250117P002200002024-01-18 1:25PM EDT220.0058.6247.2551.950.00-400.00%
WMT250117P002300002023-10-18 12:02PM EDT230.0068.2672.9076.400.00-200.00%