Italia markets close in 2 hours 14 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,25+0,10 (+0,15%)
Alla chiusura: 04:00PM EDT
65,40 +0,15 (+0,23%)
Preborsa: 09:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT250620C000266702024-05-08 10:23AM EDT26.6734.730.000.000.00-340.00%
WMT250620C000283302024-03-25 12:01AM EDT28.3325.8930.3034.950.00---0.00%
WMT250620C000300002024-03-20 2:56PM EDT30.0032.4028.0033.000.00-8190.00%
WMT250620C000316702024-03-05 2:56PM EDT31.6729.8026.5031.250.00-140.00%
WMT250620C000333302024-02-23 1:43PM EDT33.3326.7126.5031.000.00--1470.00%
WMT250620C000350002024-03-14 11:01AM EDT35.0026.4524.1028.850.00-60600.00%
WMT250620C000366702024-05-06 1:31PM EDT36.6724.520.000.000.00-3460.00%
WMT250620C000383302024-05-21 1:58PM EDT38.3328.100.000.000.00-1640.00%
WMT250620C000400002024-05-20 3:48PM EDT40.0025.570.000.000.00-1710.00%
WMT250620C000416702024-03-11 9:51AM EDT41.6720.5020.7021.300.00-31620.00%
WMT250620C000433302024-05-22 11:19AM EDT43.3324.150.000.000.00-25530.00%
WMT250620C000450002024-05-16 9:52AM EDT45.0020.500.000.000.00-32130.00%
WMT250620C000466702024-05-10 11:03AM EDT46.6716.400.000.000.00-12410.00%
WMT250620C000483302024-05-20 3:55PM EDT48.3318.420.000.000.00-11670.00%
WMT250620C000500002024-05-22 10:13AM EDT50.0018.230.000.000.00-18390.00%
WMT250620C000516702024-05-16 11:56AM EDT51.6714.670.000.000.00-281,1260.00%
WMT250620C000533302024-05-20 11:42AM EDT53.3314.550.000.000.00-31,3460.00%
WMT250620C000550002024-05-22 2:31PM EDT55.0014.000.000.000.00-41,0520.00%
WMT250620C000566702024-05-22 1:46PM EDT56.6712.100.000.000.00-18200.00%
WMT250620C000583302024-05-22 3:19PM EDT58.3311.190.000.000.00-167210.00%
WMT250620C000600002024-05-22 2:53PM EDT60.009.900.000.000.00-162,8550.00%
WMT250620C000616702024-05-22 2:55PM EDT61.678.770.000.000.00-207440.00%
WMT250620C000633302024-05-22 2:54PM EDT63.337.700.000.000.00-101,5530.00%
WMT250620C000650002024-05-22 2:59PM EDT65.006.750.000.000.00-142,0480.00%
WMT250620C000666702024-05-22 10:34AM EDT66.675.970.000.000.00-106370.78%
WMT250620C000700002024-05-22 1:25PM EDT70.004.400.000.000.00-861,4691.56%
WMT250620C000733302024-05-22 3:46PM EDT73.333.050.000.000.00-41,3823.13%
WMT250620C000750002024-05-22 2:41PM EDT75.002.530.000.000.00-521,3953.13%
WMT250620C000766702024-05-22 10:48AM EDT76.672.200.000.000.00-212,9133.13%
WMT250620C000800002024-05-22 1:39PM EDT80.001.540.000.000.00-31,9533.13%
WMT250620C000833302024-05-22 9:38AM EDT83.331.000.000.000.00-215756.25%
WMT250620C000850002024-05-20 12:24PM EDT85.000.660.000.000.00-8856.25%
WMT250620C000866702024-05-22 3:56PM EDT86.670.650.000.000.00-1023,0536.25%
WMT250620C000900002024-05-22 3:47PM EDT90.000.460.000.000.00-374,0686.25%
WMT250620C000950002024-02-05 2:59PM EDT95.0078.1082.0086.500.00--10.00%
WMT250620C001000002024-02-23 1:43PM EDT100.0080.1577.5082.00+6.66+9.06%3470.00%
WMT250620C001050002024-01-22 10:43AM EDT105.0062.3072.5077.200.00--200.00%
WMT250620C001100002024-02-22 10:55AM EDT110.0069.5268.5073.000.00-10150.00%
WMT250620C001150002024-01-25 4:54PM EDT115.0053.9064.2568.500.00-12210.00%
WMT250620C001200002024-01-30 4:11PM EDT120.0052.2559.5564.000.00-132396.14%
WMT250620C001250002024-02-20 10:58AM EDT125.0062.0055.1559.500.00-354327.51%
WMT250620C001300002024-02-12 12:19PM EDT130.0048.4051.2055.500.00-1181290.36%
WMT250620C001350002024-02-12 10:46AM EDT135.0043.3247.8551.000.00-164262.67%
WMT250620C001400002024-02-20 3:59PM EDT140.0046.3042.8547.000.00-578236.71%
WMT250620C001450002024-02-23 2:51PM EDT145.0040.8038.7542.85+4.75+13.18%455216.64%
WMT250620C001500002024-02-23 11:29AM EDT150.0038.4535.8039.00-1.65-4.11%1208202.14%
WMT250620C001550002024-02-21 1:54PM EDT155.0031.5031.3035.350.00-1151185.91%
WMT250620C001600002024-02-21 4:52PM EDT160.0027.8527.9531.500.00-12224172.76%
WMT250620C001650002024-02-23 2:07PM EDT165.0026.1124.8528.35+1.61+6.57%4147162.10%
WMT250620C001700002024-02-21 10:53AM EDT170.0021.3920.6524.900.00-3116149.13%
WMT250620C001750002024-02-23 3:55PM EDT175.0019.6818.5021.95+0.08+0.41%11182141.15%
WMT250620C001800002024-02-23 4:50PM EDT180.0016.9614.7018.85+0.48+2.91%12819129.83%
WMT250620C001850002024-02-23 3:56PM EDT185.0014.2513.5515.65+0.87+6.50%1140123.13%
WMT250620C001900002024-02-23 4:39PM EDT190.0012.0711.1513.50+0.78+6.91%12385115.83%
WMT250620C001950002024-02-20 12:07PM EDT195.0011.007.8011.600.00-1466106.75%
WMT250620C002000002024-02-23 2:50PM EDT200.008.466.309.30+0.81+10.59%399100.02%
WMT250620C002100002024-02-23 3:44PM EDT210.005.704.457.80+0.75+15.15%211394.78%
WMT250620C002200002024-02-21 11:43AM EDT220.003.251.625.950.00-1911084.81%
WMT250620C002300002024-02-23 4:55PM EDT230.002.552.253.55+0.37+16.97%7058981.30%
WMT250620C002400002024-02-23 4:59PM EDT240.001.421.221.75-0.03-2.07%1372472.14%
WMT250620C002500002024-02-23 4:15PM EDT250.000.950.652.00-0.05-5.00%4026172.17%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT250620P000266702024-05-17 11:10AM EDT26.670.200.000.000.00-1083625.00%
WMT250620P000283302024-03-25 12:01AM EDT28.330.18-1.380.00--7864.01%
WMT250620P000300002024-03-26 9:30AM EDT30.000.240.000.000.00-12212.50%
WMT250620P000316702024-05-16 9:58AM EDT31.670.200.000.000.00-144712.50%
WMT250620P000333302024-05-22 9:32AM EDT33.330.150.000.000.00-11,14312.50%
WMT250620P000350002024-03-28 3:42PM EDT35.000.240.030.530.00-236639.28%
WMT250620P000366702024-05-20 11:16AM EDT36.670.170.000.000.00-221912.50%
WMT250620P000383302024-03-28 3:44PM EDT38.330.380.120.640.00-22935.94%
WMT250620P000400002024-05-06 1:22PM EDT40.000.410.000.000.00-501,69712.50%
WMT250620P000416702024-05-22 2:46PM EDT41.670.300.000.000.00-22,21612.50%
WMT250620P000433302024-05-22 2:45PM EDT43.330.360.000.000.00-24666.25%
WMT250620P000450002024-05-22 2:45PM EDT45.000.390.000.000.00-26256.25%
WMT250620P000466702024-05-20 11:25AM EDT46.670.470.000.000.00-21,9706.25%
WMT250620P000483302024-05-20 1:17PM EDT48.330.630.000.000.00-313386.25%
WMT250620P000500002024-05-21 10:29AM EDT50.000.600.000.000.00-31,8296.25%
WMT250620P000516702024-05-21 10:49AM EDT51.670.850.000.000.00-113,2716.25%
WMT250620P000533302024-05-22 2:47PM EDT53.331.030.000.000.00-28106.25%
WMT250620P000550002024-05-22 2:48PM EDT55.001.210.000.000.00-101,5203.13%
WMT250620P000566702024-05-22 2:41PM EDT56.671.570.000.000.00-1004673.13%
WMT250620P000583302024-05-21 10:24AM EDT58.331.830.000.000.00-21,7273.13%
WMT250620P000600002024-05-22 11:00AM EDT60.002.150.000.000.00-36281.56%
WMT250620P000616702024-05-16 10:17AM EDT61.672.900.000.000.00-519701.56%
WMT250620P000633302024-05-21 11:56AM EDT63.333.350.000.000.00-52370.78%
WMT250620P000650002024-05-21 3:18PM EDT65.003.900.000.000.00-2464780.10%
WMT250620P000666702024-04-16 9:44AM EDT66.677.654.205.750.00-27426418.36%
WMT250620P000700002024-05-22 10:58AM EDT70.006.130.000.000.00-4210.00%
WMT250620P000733302024-03-25 12:01AM EDT73.3319.5512.1514.250.00---33.93%
WMT250620P000750002024-04-26 10:24AM EDT75.0014.950.000.000.00-64640.00%
WMT250620P000800002024-02-14 2:34PM EDT80.000.3817.0022.000.00-5044.92%
WMT250620P000850002024-02-01 2:41PM EDT85.000.550.001.600.00-1260.00%
WMT250620P000900002024-01-31 1:57PM EDT90.000.690.002.050.00-370.00%
WMT250620P000950002024-02-23 11:04AM EDT95.000.560.050.89-0.33-37.08%101390.00%
WMT250620P001000002024-01-03 4:21PM EDT100.001.200.012.560.00-13780.00%
WMT250620P001050002024-02-20 11:22AM EDT105.000.870.155.000.00-171220.00%
WMT250620P001100002024-02-23 3:19PM EDT110.001.140.001.20-0.27-19.15%5740.00%
WMT250620P001150002024-02-23 4:17PM EDT115.001.421.105.000.00-2100.00%
WMT250620P001200002024-02-20 3:21PM EDT120.001.631.583.100.00-46070.00%
WMT250620P001250002024-02-21 11:07AM EDT125.001.990.204.650.00-157330.00%
WMT250620P001300002024-02-20 1:04PM EDT130.002.421.013.800.00-161230.00%
WMT250620P001350002024-02-20 1:29PM EDT135.002.920.515.000.00-52060.00%
WMT250620P001400002024-02-21 1:51PM EDT140.003.702.223.750.00-203460.00%
WMT250620P001450002024-02-14 3:54PM EDT145.005.343.905.000.00-11060.00%
WMT250620P001500002024-02-22 3:57PM EDT150.005.252.515.100.00-24020.00%
WMT250620P001550002024-02-23 2:47PM EDT155.005.763.607.85+0.01+0.17%41,0410.00%
WMT250620P001600002024-02-23 11:42AM EDT160.006.505.657.90-0.50-7.14%71680.00%
WMT250620P001650002024-02-20 4:24PM EDT165.008.307.059.200.00-943790.00%
WMT250620P001700002024-02-21 12:34PM EDT170.0010.518.4511.050.00-21490.00%
WMT250620P001750002024-02-23 1:58PM EDT175.0011.5311.1012.80-0.67-5.49%32130.00%
WMT250620P001800002024-02-21 12:35PM EDT180.0014.5613.1515.900.00-21890.00%
WMT250620P001850002024-02-23 12:02PM EDT185.0015.4013.7518.45+1.15+8.07%1860.00%
WMT250620P001900002024-01-25 2:51PM EDT190.0028.8317.5020.950.00-230.00%
WMT250620P001950002024-02-23 2:47PM EDT195.0022.0720.7524.35-1.44-6.13%240.00%
WMT250620P002000002024-02-22 4:33PM EDT200.0026.1523.8527.750.00-240.00%
WMT250620P002100002024-02-20 3:03PM EDT210.0033.9532.0037.000.00--10.00%
WMT250620P002200002024-01-18 1:27PM EDT220.0058.6547.5051.900.00-400.00%