Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.627,14 +1.083,59 (+1,76%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 2024-07-11 10:49AM EDT | 26.67 | 43.90 | 41.50 | 46.50 | 0.00 | - | 1 | 91 | 54.35% |
| WMT260116C00028330 | 2024-06-06 10:59AM EDT | 28.33 | 39.69 | 40.50 | 45.50 | 0.00 | - | 5 | 6 | 59.28% |
| WMT260116C00030000 | 2024-07-26 2:25PM EDT | 30.00 | 40.72 | 38.50 | 43.50 | -1.63 | -3.85% | 1 | 29 | 52.44% |
| WMT260116C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 30.63 | 28.25 | 32.50 | 0.00 | - | 6 | 12 | 0.00% |
| WMT260116C00033330 | 2024-06-24 10:41AM EDT | 33.33 | 36.56 | 36.65 | 39.50 | 0.00 | - | 2 | 312 | 50.73% |
| WMT260116C00035000 | 2024-07-23 10:20AM EDT | 35.00 | 38.10 | 34.00 | 38.50 | 0.00 | - | 1 | 1,406 | 63.61% |
| WMT260116C00036670 | 2024-05-30 9:31AM EDT | 36.67 | 30.50 | 30.50 | 35.50 | 0.00 | - | 3 | 1,641 | 51.23% |
| WMT260116C00038330 | 2024-05-30 1:33PM EDT | 38.33 | 28.94 | 29.00 | 34.00 | 0.00 | - | 3 | 755 | 49.55% |
| WMT260116C00040000 | 2024-07-25 12:02PM EDT | 40.00 | 32.25 | 29.50 | 34.00 | 0.00 | - | 1 | 2,675 | 56.97% |
| WMT260116C00041670 | 2024-07-12 9:31AM EDT | 41.67 | 30.87 | 28.00 | 32.50 | 0.00 | - | 2 | 751 | 54.87% |
| WMT260116C00043330 | 2024-07-25 1:53PM EDT | 43.33 | 28.98 | 26.50 | 31.00 | 0.00 | - | 40 | 1,006 | 52.77% |
| WMT260116C00045000 | 2024-07-25 1:53PM EDT | 45.00 | 27.48 | 25.00 | 29.50 | 0.00 | - | 40 | 353 | 50.76% |
| WMT260116C00046670 | 2024-07-23 2:39PM EDT | 46.67 | 25.06 | 24.05 | 27.90 | -1.94 | -7.19% | 1 | 1,042 | 48.28% |
| WMT260116C00048330 | 2024-07-25 11:56AM EDT | 48.33 | 24.90 | 22.40 | 25.20 | 0.00 | - | 1 | 214 | 40.68% |
| WMT260116C00050000 | 2024-07-23 1:29PM EDT | 50.00 | 23.00 | 20.90 | 25.20 | -0.72 | -3.04% | 15 | 934 | 45.69% |
| WMT260116C00051670 | 2024-07-18 1:48PM EDT | 51.67 | 22.10 | 19.70 | 23.20 | 0.00 | - | 7 | 724 | 41.63% |
| WMT260116C00053330 | 2024-07-22 11:46AM EDT | 53.33 | 20.75 | 19.70 | 21.35 | 0.00 | - | 6 | 695 | 38.30% |
| WMT260116C00055000 | 2024-07-23 2:02PM EDT | 55.00 | 19.50 | 18.45 | 19.35 | 0.00 | - | 1 | 852 | 34.51% |
| WMT260116C00056670 | 2024-07-26 11:00AM EDT | 56.67 | 17.20 | 16.90 | 19.80 | -1.48 | -7.92% | 11 | 1,310 | 40.11% |
| WMT260116C00058330 | 2024-07-26 1:14PM EDT | 58.33 | 16.20 | 15.75 | 17.55 | -0.38 | -2.29% | 6 | 1,360 | 35.38% |
| WMT260116C00060000 | 2024-07-26 1:37PM EDT | 60.00 | 14.94 | 14.60 | 17.05 | -0.24 | -1.58% | 6 | 2,242 | 36.93% |
| WMT260116C00061670 | 2024-07-26 11:51AM EDT | 61.67 | 13.90 | 13.55 | 15.25 | -0.70 | -4.79% | 8 | 993 | 33.88% |
| WMT260116C00063330 | 2024-07-18 1:02PM EDT | 63.33 | 13.75 | 12.25 | 14.40 | 0.00 | - | 1 | 1,848 | 33.95% |
| WMT260116C00065000 | 2024-07-26 3:05PM EDT | 65.00 | 11.36 | 11.40 | 12.30 | -0.44 | -3.73% | 3 | 4,353 | 29.93% |
| WMT260116C00066670 | 2024-07-26 10:14AM EDT | 66.67 | 10.52 | 10.00 | 11.65 | -0.43 | -3.93% | 16 | 1,802 | 30.45% |
| WMT260116C00070000 | 2024-07-26 2:48PM EDT | 70.00 | 8.49 | 8.50 | 9.45 | -0.51 | -5.67% | 22 | 1,849 | 28.34% |
| WMT260116C00073330 | 2024-07-26 10:57AM EDT | 73.33 | 6.83 | 6.75 | 7.35 | -0.47 | -6.44% | 3 | 701 | 26.09% |
| WMT260116C00075000 | 2024-07-26 12:25PM EDT | 75.00 | 6.25 | 5.80 | 7.80 | -0.60 | -8.76% | 28 | 1,406 | 29.21% |
| WMT260116C00076670 | 2024-07-26 11:35AM EDT | 76.67 | 4.85 | 3.45 | 6.60 | -1.30 | -21.14% | 1 | 352 | 27.34% |
| WMT260116C00080000 | 2024-07-25 2:15PM EDT | 80.00 | 4.60 | 3.45 | 5.35 | 0.00 | - | 8 | 1,436 | 26.61% |
| WMT260116C00083330 | 2024-07-19 2:28PM EDT | 83.33 | 4.35 | 3.00 | 4.45 | 0.00 | - | 17 | 2,035 | 26.49% |
| WMT260116C00085000 | 2024-07-26 9:35AM EDT | 85.00 | 3.15 | 2.01 | 3.60 | -0.05 | -1.56% | 6 | 280 | 24.94% |
| WMT260116C00086670 | 2024-07-25 1:27PM EDT | 86.67 | 2.89 | 2.50 | 2.98 | +0.04 | +1.40% | 2 | 515 | 23.95% |
| WMT260116C00090000 | 2024-07-26 10:56AM EDT | 90.00 | 1.93 | 1.99 | 2.12 | -0.22 | -10.23% | 36 | 14,222 | 22.80% |
| WMT260116C00095000 | 2024-07-26 3:23PM EDT | 95.00 | 1.35 | 1.32 | 1.79 | -0.23 | -14.56% | 3 | 733 | 24.13% |
| WMT260116C00100000 | 2024-07-26 3:46PM EDT | 100.00 | 0.96 | 0.90 | 1.20 | -0.15 | -13.51% | 31 | 1,190 | 23.63% |
| WMT260116C00105000 | 2024-07-26 10:21AM EDT | 105.00 | 0.69 | 0.60 | 0.86 | -0.08 | -10.39% | 21 | 819 | 23.68% |
| WMT260116C00110000 | 2024-02-01 4:46PM EDT | 110.00 | 65.50 | 70.75 | 75.00 | 0.00 | - | 3 | 479 | 0.00% |
| WMT260116C00115000 | 2024-02-21 12:05PM EDT | 115.00 | 67.00 | 67.35 | 71.00 | 0.00 | - | 1 | 246 | 445.70% |
| WMT260116C00120000 | 2024-02-23 12:36PM EDT | 120.00 | 66.00 | 63.35 | 66.50 | +7.35 | +12.53% | 2 | 878 | 317.87% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 271.66% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 242.14% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 220.07% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 201.99% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 188.40% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 172.76% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 163.16% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 152.23% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 141.35% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 133.93% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 126.98% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 117.45% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 113.87% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 106.97% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 102.34% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 97.41% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 89.93% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 82.62% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 74.81% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 66.71% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 66.82% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 64.48% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 2024-07-09 2:23PM EDT | 26.67 | 0.18 | 0.08 | 0.20 | 0.00 | - | 3 | 2,744 | 40.53% |
| WMT260116P00028330 | 2024-06-11 3:15PM EDT | 28.33 | 0.19 | 0.05 | 0.72 | 0.00 | - | 2 | 435 | 48.88% |
| WMT260116P00030000 | 2024-07-02 2:50PM EDT | 30.00 | 0.36 | 0.10 | 0.38 | 0.00 | - | 1 | 70 | 40.33% |
| WMT260116P00031670 | 2024-05-31 3:33PM EDT | 31.67 | 0.21 | 0.08 | 0.48 | 0.00 | - | 10 | 52 | 39.84% |
| WMT260116P00033330 | 2024-07-10 1:33PM EDT | 33.33 | 0.32 | 0.09 | 0.46 | 0.00 | - | 3 | 498 | 37.23% |
| WMT260116P00035000 | 2024-07-05 12:15PM EDT | 35.00 | 0.25 | 0.20 | 0.49 | 0.00 | - | 10 | 637 | 35.55% |
| WMT260116P00036670 | 2024-06-20 12:03PM EDT | 36.67 | 0.40 | 0.13 | 1.57 | 0.00 | - | 90 | 545 | 44.85% |
| WMT260116P00038330 | 2024-07-24 12:27PM EDT | 38.33 | 0.29 | 0.13 | 0.58 | 0.00 | - | 12 | 40 | 32.67% |
| WMT260116P00040000 | 2024-06-27 3:51PM EDT | 40.00 | 0.40 | 0.16 | 0.52 | 0.00 | - | 2 | 476 | 29.93% |
| WMT260116P00041670 | 2024-07-26 12:20PM EDT | 41.67 | 0.39 | 0.34 | 0.60 | -0.06 | -13.33% | 2 | 182 | 29.03% |
| WMT260116P00043330 | 2024-07-26 12:20PM EDT | 43.33 | 0.45 | 0.30 | 0.66 | -0.05 | -10.00% | 16 | 208 | 27.82% |
| WMT260116P00045000 | 2024-07-26 12:20PM EDT | 45.00 | 0.53 | 0.45 | 0.74 | -0.02 | -3.64% | 9 | 295 | 26.76% |
| WMT260116P00046670 | 2024-07-26 12:21PM EDT | 46.67 | 0.62 | 0.59 | 0.80 | +0.02 | +3.33% | 34 | 900 | 25.49% |
| WMT260116P00048330 | 2024-07-24 12:31PM EDT | 48.33 | 0.71 | 0.70 | 0.99 | 0.00 | - | 8 | 367 | 25.20% |
| WMT260116P00050000 | 2024-07-26 12:46PM EDT | 50.00 | 0.86 | 0.86 | 1.13 | +0.03 | +3.61% | 10 | 1,443 | 24.37% |
| WMT260116P00051670 | 2024-07-26 12:20PM EDT | 51.67 | 1.02 | 1.01 | 2.00 | +0.05 | +5.15% | 3 | 1,509 | 27.50% |
| WMT260116P00053330 | 2024-07-26 3:04PM EDT | 53.33 | 1.23 | 1.19 | 1.52 | +0.08 | +6.96% | 3 | 1,241 | 23.02% |
| WMT260116P00055000 | 2024-07-26 12:20PM EDT | 55.00 | 1.45 | 1.24 | 1.84 | +0.09 | +6.62% | 61 | 2,539 | 22.78% |
| WMT260116P00056670 | 2024-07-19 10:28AM EDT | 56.67 | 1.68 | 1.64 | 3.05 | 0.00 | - | 22 | 1,680 | 26.12% |
| WMT260116P00058330 | 2024-07-24 3:36PM EDT | 58.33 | 1.90 | 1.34 | 2.48 | 0.00 | - | 110 | 1,167 | 21.73% |
| WMT260116P00060000 | 2024-07-26 11:57AM EDT | 60.00 | 2.29 | 2.14 | 2.47 | +0.05 | +2.23% | 1 | 2,955 | 19.69% |
| WMT260116P00061670 | 2024-07-19 10:27AM EDT | 61.67 | 2.66 | 2.55 | 3.30 | 0.00 | - | 13 | 679 | 20.73% |
| WMT260116P00063330 | 2024-07-22 10:29AM EDT | 63.33 | 3.11 | 2.90 | 3.90 | 0.00 | - | 1 | 405 | 20.64% |
| WMT260116P00065000 | 2024-07-26 11:57AM EDT | 65.00 | 3.76 | 2.94 | 4.10 | +0.14 | +3.87% | 1 | 3,339 | 19.04% |
| WMT260116P00066670 | 2024-07-22 11:45AM EDT | 66.67 | 4.20 | 3.80 | 5.00 | 0.00 | - | 10 | 113 | 19.52% |
| WMT260116P00070000 | 2024-07-26 11:57AM EDT | 70.00 | 5.88 | 5.10 | 6.30 | +0.34 | +6.14% | 1 | 105 | 18.32% |
| WMT260116P00073330 | 2024-07-25 12:50PM EDT | 73.33 | 7.16 | 6.10 | 8.45 | 0.00 | - | 4 | 102 | 18.87% |
| WMT260116P00075000 | 2024-07-26 11:57AM EDT | 75.00 | 8.20 | 7.25 | 8.90 | +0.25 | +3.14% | 3 | 64 | 16.95% |
| WMT260116P00076670 | 2024-03-25 12:01AM EDT | 76.67 | 21.68 | 15.80 | 17.50 | 0.00 | - | - | - | 39.24% |
| WMT260116P00080000 | 2024-07-26 10:21AM EDT | 80.00 | 12.00 | 9.85 | 12.50 | +0.90 | +8.11% | 6 | 12 | 16.80% |
| WMT260116P00083330 | 2024-03-25 12:01AM EDT | 83.33 | 29.16 | 22.95 | 25.45 | 0.00 | - | - | - | 49.00% |
| WMT260116P00085000 | 2024-07-25 12:42PM EDT | 85.00 | 15.11 | 15.00 | 16.55 | 0.00 | - | 10 | 10 | 16.58% |
| WMT260116P00086670 | 2024-07-25 9:37AM EDT | 86.67 | 17.20 | 15.70 | 19.50 | +0.21 | +1.24% | 2 | 34 | 22.67% |
| WMT260116P00090000 | 2024-07-25 9:37AM EDT | 90.00 | 20.11 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 23.48% |
| WMT260116P00095000 | 2024-02-20 3:23PM EDT | 95.00 | 1.13 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 0.00% |
| WMT260116P00100000 | 2024-07-12 3:58PM EDT | 100.00 | 30.60 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 28.83% |
| WMT260116P00105000 | 2024-02-22 4:55PM EDT | 105.00 | 1.60 | 1.24 | 2.45 | 0.00 | - | 12 | 196 | 0.00% |
| WMT260116P00110000 | 2024-02-16 3:21PM EDT | 110.00 | 2.00 | 0.02 | 2.98 | 0.00 | - | 6 | 72 | 0.00% |
| WMT260116P00115000 | 2024-02-13 12:14PM EDT | 115.00 | 2.64 | 1.90 | 2.54 | 0.00 | - | 5 | 15 | 0.00% |
| WMT260116P00120000 | 2024-02-22 1:32PM EDT | 120.00 | 2.68 | 2.32 | 2.90 | 0.00 | - | 1 | 195 | 0.00% |
| WMT260116P00125000 | 2024-02-21 2:11PM EDT | 125.00 | 3.25 | 2.18 | 3.15 | 0.00 | - | 3 | 24 | 0.00% |
| WMT260116P00130000 | 2024-02-23 3:50PM EDT | 130.00 | 3.62 | 2.11 | 5.95 | -0.21 | -5.48% | 1 | 51 | 0.00% |
| WMT260116P00135000 | 2024-02-23 4:11PM EDT | 135.00 | 4.20 | 1.75 | 4.25 | -0.30 | -6.67% | 2 | 62 | 0.00% |
| WMT260116P00140000 | 2024-02-23 12:07PM EDT | 140.00 | 4.80 | 2.50 | 7.35 | -0.15 | -3.03% | 2 | 295 | 0.00% |
| WMT260116P00145000 | 2024-02-23 12:05PM EDT | 145.00 | 5.59 | 5.10 | 6.75 | -0.43 | -7.14% | 2 | 197 | 0.00% |
| WMT260116P00150000 | 2024-02-22 3:14PM EDT | 150.00 | 6.80 | 4.10 | 6.65 | 0.00 | - | 1 | 324 | 0.00% |
| WMT260116P00155000 | 2024-02-21 4:23PM EDT | 155.00 | 8.36 | 7.40 | 9.95 | 0.00 | - | 29 | 165 | 0.00% |
| WMT260116P00160000 | 2024-02-21 10:59AM EDT | 160.00 | 9.43 | 7.65 | 9.95 | 0.00 | - | 1 | 89 | 0.00% |
| WMT260116P00165000 | 2024-02-23 2:49PM EDT | 165.00 | 10.19 | 9.10 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% |
| WMT260116P00170000 | 2024-02-23 12:04PM EDT | 170.00 | 11.60 | 9.60 | 13.15 | -0.64 | -5.23% | 1 | 81 | 0.00% |
| WMT260116P00175000 | 2024-02-23 4:30PM EDT | 175.00 | 13.47 | 12.35 | 14.55 | -0.78 | -5.47% | 2 | 410 | 0.00% |
| WMT260116P00180000 | 2024-02-23 12:03PM EDT | 180.00 | 15.40 | 15.40 | 17.85 | -0.87 | -5.35% | 1 | 718 | 0.00% |
| WMT260116P00185000 | 2024-02-22 12:43PM EDT | 185.00 | 18.61 | 16.70 | 18.70 | 0.00 | - | 1 | 31 | 0.00% |
| WMT260116P00190000 | 2024-02-20 3:52PM EDT | 190.00 | 20.35 | 19.35 | 22.75 | 0.00 | - | 5 | 13 | 0.00% |
| WMT260116P00195000 | 2024-02-22 2:26PM EDT | 195.00 | 24.25 | 22.25 | 25.70 | 0.00 | - | 2 | 53 | 0.00% |
| WMT260116P00200000 | 2024-02-22 1:35PM EDT | 200.00 | 27.81 | 24.70 | 28.90 | 0.00 | - | 2 | 12 | 0.00% |
| WMT260116P00210000 | 2024-02-20 3:50PM EDT | 210.00 | 34.04 | 33.35 | 36.95 | 0.00 | - | 2 | 1 | 0.00% |
| WMT260116P00220000 | 2023-12-20 4:11PM EDT | 220.00 | 66.25 | 55.00 | 60.00 | 0.00 | - | 2 | 16 | 0.00% |
| WMT260116P00230000 | 2023-11-06 3:25PM EDT | 230.00 | 65.05 | 74.75 | 78.25 | 0.00 | - | 2 | 2 | 0.00% |
| WMT260116P00250000 | 2024-01-25 4:40PM EDT | 250.00 | 87.49 | 72.00 | 76.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.