Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.739,50 -1.270,38 (-2,12%)
Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 2024-04-15 1:31PM EDT | 26.67 | 34.65 | 32.50 | 37.00 | 0.00 | - | 2 | 88 | 69.51% |
| WMT260116C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 27.00 | 31.00 | 35.50 | 0.00 | - | - | - | 66.52% |
| WMT260116C00030000 | 2024-04-10 3:53PM EDT | 30.00 | 32.25 | 29.50 | 34.00 | 0.00 | - | 1 | 23 | 63.70% |
| WMT260116C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 30.63 | 28.25 | 32.50 | 0.00 | - | 6 | 12 | 61.00% |
| WMT260116C00033330 | 2024-03-12 2:32PM EDT | 33.33 | 29.95 | 26.75 | 30.95 | 0.00 | - | 9 | 319 | 58.04% |
| WMT260116C00035000 | 2024-04-23 2:24PM EDT | 35.00 | 27.20 | 25.95 | 29.20 | 0.00 | - | 30 | 1,411 | 54.08% |
| WMT260116C00036670 | 2024-03-22 2:51PM EDT | 36.67 | 26.70 | 22.75 | 27.50 | 0.00 | - | 1 | 1,399 | 50.61% |
| WMT260116C00038330 | 2024-04-15 9:34AM EDT | 38.33 | 24.25 | 23.20 | 25.85 | 0.00 | - | 1 | 759 | 47.53% |
| WMT260116C00040000 | 2024-04-26 11:32AM EDT | 40.00 | 22.85 | 22.55 | 23.25 | -0.02 | -0.09% | 1 | 2,673 | 39.56% |
| WMT260116C00041670 | 2024-04-23 11:47AM EDT | 41.67 | 20.22 | 20.50 | 22.75 | 0.00 | - | 1 | 750 | 42.79% |
| WMT260116C00043330 | 2024-04-03 2:43PM EDT | 43.33 | 19.23 | 19.10 | 20.35 | 0.00 | - | 10 | 1,191 | 36.40% |
| WMT260116C00045000 | 2024-04-22 3:22PM EDT | 45.00 | 19.15 | 17.80 | 19.50 | 0.00 | - | 3 | 169 | 37.53% |
| WMT260116C00046670 | 2024-04-19 3:39PM EDT | 46.67 | 16.90 | 16.50 | 19.00 | 0.00 | - | 6 | 868 | 39.78% |
| WMT260116C00048330 | 2024-04-04 10:55AM EDT | 48.33 | 16.20 | 15.65 | 16.35 | 0.00 | - | 3 | 203 | 32.92% |
| WMT260116C00050000 | 2024-04-24 10:31AM EDT | 50.00 | 14.06 | 14.20 | 15.10 | 0.00 | - | 6 | 754 | 31.95% |
| WMT260116C00051670 | 2024-04-25 10:51AM EDT | 51.67 | 13.80 | 13.70 | 13.85 | 0.00 | - | 25 | 751 | 30.87% |
| WMT260116C00053330 | 2024-04-26 2:31PM EDT | 53.33 | 13.30 | 12.55 | 12.70 | +0.55 | +4.31% | 2 | 729 | 30.04% |
| WMT260116C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 11.40 | 10.45 | 11.55 | 0.00 | - | 74 | 1,031 | 29.10% |
| WMT260116C00056670 | 2024-04-24 10:07AM EDT | 56.67 | 9.25 | 10.35 | 10.50 | 0.00 | - | 8 | 1,316 | 28.39% |
| WMT260116C00058330 | 2024-04-26 3:10PM EDT | 58.33 | 9.45 | 8.35 | 9.60 | -0.09 | -0.94% | 3 | 880 | 28.02% |
| WMT260116C00060000 | 2024-04-26 3:10PM EDT | 60.00 | 8.47 | 8.35 | 8.50 | -0.03 | -0.35% | 7 | 2,335 | 26.86% |
| WMT260116C00061670 | 2024-04-25 12:43PM EDT | 61.67 | 7.56 | 7.45 | 7.60 | -0.20 | -2.58% | 25 | 804 | 26.22% |
| WMT260116C00063330 | 2024-04-26 11:09AM EDT | 63.33 | 6.65 | 6.60 | 6.75 | +0.85 | +14.66% | 2 | 964 | 25.57% |
| WMT260116C00065000 | 2024-04-25 12:38PM EDT | 65.00 | 6.10 | 5.80 | 5.95 | 0.00 | - | 1 | 4,175 | 24.93% |
| WMT260116C00066670 | 2024-04-26 1:14PM EDT | 66.67 | 5.30 | 5.10 | 5.25 | +0.04 | +0.76% | 3 | 1,105 | 24.46% |
| WMT260116C00070000 | 2024-04-26 3:51PM EDT | 70.00 | 3.95 | 3.85 | 4.00 | -0.14 | -3.42% | 59 | 1,130 | 23.50% |
| WMT260116C00073330 | 2024-04-25 2:07PM EDT | 73.33 | 2.99 | 2.85 | 2.97 | 0.00 | - | 76 | 296 | 22.62% |
| WMT260116C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 2.50 | 2.47 | 2.57 | -0.05 | -1.96% | 16 | 574 | 22.35% |
| WMT260116C00076670 | 2024-04-25 9:30AM EDT | 76.67 | 2.07 | 2.11 | 2.19 | 0.00 | - | 12 | 152 | 22.00% |
| WMT260116C00080000 | 2024-04-26 1:10PM EDT | 80.00 | 1.61 | 1.34 | 1.60 | -0.08 | -4.73% | 1 | 1,080 | 21.52% |
| WMT260116C00083330 | 2024-04-25 12:54PM EDT | 83.33 | 1.18 | 1.11 | 1.17 | 0.00 | - | 11 | 2,013 | 21.19% |
| WMT260116C00085000 | 2024-04-25 12:30PM EDT | 85.00 | 1.04 | 0.96 | 1.03 | 0.00 | - | 1 | 213 | 21.25% |
| WMT260116C00086670 | 2024-04-26 1:29PM EDT | 86.67 | 0.84 | 0.81 | 0.86 | -0.02 | -2.33% | 15 | 747 | 21.01% |
| WMT260116C00090000 | 2024-04-26 2:11PM EDT | 90.00 | 0.65 | 0.61 | 0.66 | -0.03 | -4.41% | 23 | 1,084 | 21.09% |
| WMT260116C00095000 | 2023-12-11 11:47AM EDT | 95.00 | 61.87 | 69.60 | 73.60 | 0.00 | - | 5 | 2 | 0.00% |
| WMT260116C00100000 | 2024-02-23 4:30PM EDT | 100.00 | 82.09 | 79.10 | 83.50 | +6.09 | +8.01% | 4 | 104 | 0.00% |
| WMT260116C00105000 | 2024-01-29 11:54AM EDT | 105.00 | 65.50 | 75.00 | 79.50 | 0.00 | - | 4 | 563 | 0.00% |
| 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 | 0.00% |
| WMT260116C00120000 | 2024-02-23 12:36PM EDT | 120.00 | 66.00 | 63.35 | 66.50 | +7.35 | +12.53% | 2 | 878 | 0.00% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 0.00% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 310.08% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 261.04% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 230.79% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 210.77% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 189.83% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 177.51% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 164.11% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 151.24% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 142.57% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 134.58% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 123.92% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 119.81% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 112.21% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 107.09% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 101.69% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 93.52% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 85.61% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 77.29% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 68.74% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 68.68% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 66.11% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 2024-04-24 1:36PM EDT | 26.67 | 0.20 | 0.16 | 0.45 | 0.00 | - | 51 | 2,791 | 38.48% |
| WMT260116P00028330 | 2024-04-01 2:45PM EDT | 28.33 | 0.29 | 0.09 | 0.30 | 0.00 | - | 2 | 438 | 33.15% |
| WMT260116P00030000 | 2024-03-20 3:23PM EDT | 30.00 | 0.33 | 0.15 | 0.58 | 0.00 | - | 4 | 59 | 35.50% |
| WMT260116P00031670 | 2024-04-08 10:15AM EDT | 31.67 | 0.34 | 0.14 | 0.63 | 0.00 | - | 1 | 43 | 33.79% |
| WMT260116P00033330 | 2024-04-12 10:37AM EDT | 33.33 | 0.53 | 0.17 | 0.70 | 0.00 | - | 30 | 498 | 32.32% |
| WMT260116P00035000 | 2024-04-26 12:32PM EDT | 35.00 | 0.45 | 0.35 | 0.52 | 0.00 | - | 1 | 636 | 28.00% |
| WMT260116P00036670 | 2024-04-24 1:36PM EDT | 36.67 | 0.54 | 0.52 | 0.55 | 0.00 | - | 379 | 599 | 26.34% |
| WMT260116P00038330 | 2024-04-02 10:35AM EDT | 38.33 | 0.72 | 0.61 | 0.65 | 0.00 | - | 2 | 44 | 25.43% |
| WMT260116P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.80 | 0.72 | 0.77 | 0.00 | - | 1 | 507 | 24.57% |
| WMT260116P00041670 | 2024-04-24 3:48PM EDT | 41.67 | 0.87 | 0.83 | 0.88 | 0.00 | - | 2 | 80 | 23.51% |
| WMT260116P00043330 | 2024-04-19 2:27PM EDT | 43.33 | 1.08 | 1.00 | 1.09 | 0.00 | - | 7 | 162 | 23.07% |
| WMT260116P00045000 | 2024-04-26 11:54AM EDT | 45.00 | 1.22 | 1.18 | 1.24 | +0.02 | +1.67% | 2 | 223 | 22.05% |
| WMT260116P00046670 | 2024-04-25 11:12AM EDT | 46.67 | 1.45 | 1.40 | 1.47 | 0.00 | - | 24 | 902 | 21.36% |
| WMT260116P00048330 | 2024-04-25 11:12AM EDT | 48.33 | 1.70 | 1.64 | 1.72 | 0.00 | - | 25 | 383 | 20.62% |
| WMT260116P00050000 | 2024-04-23 3:34PM EDT | 50.00 | 1.90 | 1.92 | 2.01 | -0.24 | -11.21% | 3 | 910 | 19.90% |
| WMT260116P00051670 | 2024-04-26 12:25PM EDT | 51.67 | 2.30 | 2.25 | 2.34 | -0.04 | -1.71% | 31 | 1,409 | 19.17% |
| WMT260116P00053330 | 2024-04-25 11:17AM EDT | 53.33 | 2.72 | 2.60 | 2.72 | 0.00 | - | 19 | 947 | 18.47% |
| WMT260116P00055000 | 2024-04-26 10:03AM EDT | 55.00 | 3.10 | 3.05 | 3.20 | -0.05 | -1.59% | 13 | 720 | 17.93% |
| WMT260116P00056670 | 2024-04-25 2:18PM EDT | 56.67 | 3.58 | 3.25 | 4.70 | 0.00 | - | 1 | 795 | 20.63% |
| WMT260116P00058330 | 2024-04-26 11:52AM EDT | 58.33 | 4.20 | 4.10 | 4.25 | -0.05 | -1.18% | 6 | 1,371 | 16.52% |
| WMT260116P00060000 | 2024-04-24 11:57AM EDT | 60.00 | 4.89 | 4.75 | 4.85 | -0.21 | -4.12% | 2 | 2,665 | 15.70% |
| WMT260116P00061670 | 2024-04-26 9:57AM EDT | 61.67 | 5.55 | 5.45 | 5.60 | +0.03 | +0.54% | 300 | 256 | 15.10% |
| WMT260116P00063330 | 2024-04-25 10:02AM EDT | 63.33 | 6.40 | 6.25 | 7.45 | 0.00 | - | 1 | 316 | 17.76% |
| WMT260116P00065000 | 2024-04-26 1:57PM EDT | 65.00 | 7.15 | 7.15 | 8.35 | -0.02 | -0.28% | 10 | 217 | 17.15% |
| WMT260116P00066670 | 2024-04-16 11:23AM EDT | 66.67 | 8.21 | 8.15 | 8.30 | 0.00 | - | 1 | 40 | 12.93% |
| WMT260116P00070000 | 2024-03-06 2:44PM EDT | 70.00 | 10.30 | 10.60 | 12.05 | 0.00 | - | 2 | 5 | 17.29% |
| WMT260116P00073330 | 2024-03-25 11:55AM EDT | 73.33 | 12.83 | 11.00 | 15.00 | 0.00 | - | 2 | 48 | 18.32% |
| WMT260116P00076670 | 2024-03-25 12:01AM EDT | 76.67 | 21.68 | 15.80 | 17.50 | 0.00 | - | - | - | 16.66% |
| WMT260116P00080000 | 2024-02-22 4:57PM EDT | 80.00 | 0.64 | 17.85 | 21.40 | 0.00 | - | 175 | 0 | 21.40% |
| WMT260116P00083330 | 2024-03-25 12:01AM EDT | 83.33 | 29.16 | 22.95 | 25.45 | 0.00 | - | - | - | 26.49% |
| WMT260116P00085000 | 2024-02-14 4:22PM EDT | 85.00 | 1.11 | 22.00 | 27.00 | 0.00 | - | 3 | 0 | 26.89% |
| WMT260116P00086670 | 2024-02-28 12:04PM EDT | 86.67 | 26.10 | 24.10 | 29.00 | 0.00 | - | - | 0 | 29.21% |
| WMT260116P00090000 | 2024-04-01 12:30PM EDT | 90.00 | 29.45 | 28.05 | 32.50 | 0.00 | - | 1 | 0 | 31.67% |
| WMT260116P00095000 | 2024-02-20 3:23PM EDT | 95.00 | 1.13 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 0.00% |
| WMT260116P00100000 | 2024-02-23 4:08PM EDT | 100.00 | 1.48 | 0.63 | 1.75 | +0.19 | +14.73% | 42 | 139 | 0.00% |
| 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 | 74.35 | 78.75 | 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.