Italia markets open in 7 hours 13 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,62+0,03 (+0,05%)
Alla chiusura: 04:00PM EST
59,57 -0,05 (-0,08%)
Dopo ore: 07:45PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT260116C000266702024-02-28 10:08AM EST26.6733.1531.5536.45-0.45-1.34%39166.08%
WMT260116C000283302024-02-26 5:32PM EST28.3327.00--+27.00---0.00%
WMT260116C000300002024-02-27 3:30PM EST30.0032.0528.6033.450.00-142360.50%
WMT260116C000316702024-02-26 5:32PM EST31.6720.63--+20.63---0.00%
WMT260116C000333302024-02-23 3:30PM EST33.3327.3626.0530.100.00--31853.30%
WMT260116C000350002024-02-27 12:17PM EST35.0026.6125.3528.950.00-31,68952.98%
WMT260116C000366702024-02-01 3:46PM EST36.6721.8424.0025.550.00--1,43740.03%
WMT260116C000383302024-02-21 11:05AM EST38.3322.3323.6024.100.00--73838.57%
WMT260116C000400002024-02-28 3:01PM EST40.0022.3022.2022.70-0.10-0.45%12,63437.39%
WMT260116C000416702024-02-28 11:31AM EST41.6720.9520.8021.35+0.88+4.38%175036.38%
WMT260116C000433302024-02-26 11:16AM EST43.3319.2519.5021.000.00-397539.77%
WMT260116C000450002024-02-27 11:08AM EST45.0018.1018.1519.000.00-316235.61%
WMT260116C000466702024-02-28 3:59PM EST46.6717.0016.9517.15+0.50+3.03%4690632.25%
WMT260116C000483302024-02-28 12:15PM EST48.3315.6515.5517.00+0.05+0.32%1520735.62%
WMT260116C000500002024-02-28 3:17PM EST50.0015.5014.3016.75+1.35+9.54%2670638.14%
WMT260116C000516702024-02-26 9:37AM EST51.6712.9213.1013.650.00-180530.20%
WMT260116C000533302024-02-28 10:23AM EST53.3312.8111.9512.30+0.71+5.87%1250728.64%
WMT260116C000550002024-02-28 1:40PM EST55.0011.0510.8011.90+0.36+3.37%3361430.19%
WMT260116C000566702024-02-28 2:44PM EST56.679.809.7510.70-0.11-1.11%31,02628.91%
WMT260116C000583302024-02-28 1:34PM EST58.338.928.759.00+0.02+0.22%2288825.94%
WMT260116C000600002024-02-28 2:46PM EST60.007.807.807.95-0.10-1.27%1401,87124.95%
WMT260116C000616702024-02-28 12:29PM EST61.677.036.907.15+0.06+0.86%1272024.59%
WMT260116C000633302024-02-28 12:25PM EST63.336.256.106.30-0.07-1.11%576623.91%
WMT260116C000650002024-02-28 3:54PM EST65.005.405.305.50-0.05-0.92%2012,81323.25%
WMT260116C000666702024-02-28 1:57PM EST66.674.804.654.80+0.05+1.05%272922.73%
WMT260116C000700002024-02-28 2:32PM EST70.003.503.503.60-0.12-3.31%1131721.81%
WMT260116C000733302024-02-28 2:18PM EST73.332.612.512.67-0.04-1.51%2722821.14%
WMT260116C000766702024-02-27 12:52PM EST76.671.861.791.940.00-313920.56%
WMT260116C000800002024-02-28 12:30PM EST80.001.381.331.40+0.03+2.22%993020.14%
WMT260116C000833302024-02-28 1:26PM EST83.331.010.891.01+0.01+1.00%122,04019.85%
WMT260116C000850002024-01-16 1:25PM EST85.0081.0086.1590.900.00-100.00%
WMT260116C000866702024-02-28 3:17PM EST86.670.700.700.73-0.01-1.41%14743419.65%
WMT260116C000900002024-02-20 9:48AM EST90.0094.0588.0092.500.00-270.00%
WMT260116C000950002023-12-11 10:47AM EST95.0061.8769.6073.600.00-520.00%
WMT260116C001000002024-02-23 3:30PM EST100.0082.0979.1083.50+6.09+8.01%41040.00%
WMT260116C001050002024-01-29 10:54AM EST105.0065.5075.0079.500.00-45630.00%
WMT260116C001100002024-02-01 3:46PM EST110.0065.5070.7575.000.00-34790.00%
WMT260116C001150002024-02-21 11:05AM EST115.0067.0067.3571.000.00-12460.00%
WMT260116C001200002024-02-23 11:36AM EST120.0066.0063.3566.50+7.35+12.53%28780.00%
WMT260116C001250002024-02-23 12:55PM EST125.0060.2059.2562.05+0.40+0.67%12500.00%
WMT260116C001300002024-02-23 10:07AM EST130.0057.1054.6058.45+2.95+5.45%30295306.10%
WMT260116C001350002024-02-23 12:55PM EST135.0052.2050.6554.40+1.78+3.53%154254.49%
WMT260116C001400002024-02-23 10:19AM EST140.0049.5146.6550.50+3.16+6.82%6302224.05%
WMT260116C001450002024-02-20 2:31PM EST145.0045.6843.4046.850.00-170204.21%
WMT260116C001500002024-02-23 1:01PM EST150.0040.8038.7042.85+0.45+1.12%2239183.64%
WMT260116C001550002024-02-22 9:30AM EST155.0035.5036.0539.400.00-1268171.58%
WMT260116C001600002024-02-23 3:03PM EST160.0034.1032.6535.55+1.45+4.44%2211158.52%
WMT260116C001650002024-02-21 3:57PM EST165.0029.3028.8031.800.00-11187146.00%
WMT260116C001700002024-02-23 3:33PM EST170.0027.5026.3028.65+0.57+2.12%12348137.57%
WMT260116C001750002024-02-23 3:52PM EST175.0024.5023.3026.20+1.05+4.48%11287129.82%
WMT260116C001800002024-02-23 3:56PM EST180.0021.8019.3522.90+0.43+2.01%345496119.51%
WMT260116C001850002024-02-23 12:38PM EST185.0018.9517.6021.40+0.40+2.16%7234115.53%
WMT260116C001900002024-02-23 1:41PM EST190.0016.6714.9018.65+0.17+1.03%12248108.17%
WMT260116C001950002024-02-23 12:20PM EST195.0014.4514.0515.65+1.11+8.32%8919103.22%
WMT260116C002000002024-02-23 3:30PM EST200.0012.6512.0513.70+1.13+9.81%419398.00%
WMT260116C002100002024-02-22 11:40AM EST210.008.608.3511.400.00-510390.10%
WMT260116C002200002024-02-23 2:22PM EST220.006.405.508.90+1.60+33.33%56982.47%
WMT260116C002300002024-02-23 9:31AM EST230.004.652.527.00+0.30+6.90%14374.44%
WMT260116C002400002024-02-23 3:53PM EST240.003.401.044.45+0.30+9.68%929766.19%
WMT260116C002500002024-02-23 12:16PM EST250.002.332.042.98+0.15+6.88%5057266.13%
WMT260116C002600002024-02-23 3:59PM EST260.001.561.502.340.00-1111063.65%
Opzioni Putper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT260116P000266702024-02-28 11:39AM EST26.670.210.200.260.00-152,98232.81%
WMT260116P000283302024-02-27 11:35AM EST28.330.260.110.500.00-343534.91%
WMT260116P000300002024-02-28 9:30AM EST30.000.300.200.56-0.08-21.05%19033.40%
WMT260116P000316702024-02-20 2:23PM EST31.670.380.160.630.00--4232.01%
WMT260116P000333302024-02-23 3:08PM EST33.330.490.200.700.00--47130.62%
WMT260116P000350002024-02-22 3:55PM EST35.000.530.350.780.00--58829.27%
WMT260116P000366702024-02-27 10:44AM EST36.670.590.590.630.00-121625.72%
WMT260116P000383302024-02-13 11:14AM EST38.330.880.610.730.00--4524.73%
WMT260116P000400002024-02-27 11:58AM EST40.000.830.810.860.00-258523.90%
WMT260116P000416702024-02-27 10:45AM EST41.670.990.951.010.00-17523.07%
WMT260116P000433302024-02-28 1:13PM EST43.331.131.121.19-0.08-6.61%915322.34%
WMT260116P000450002024-02-28 10:35AM EST45.001.351.301.35+0.01+0.75%319121.33%
WMT260116P000466702024-02-27 11:45AM EST46.671.561.511.610.00-187920.74%
WMT260116P000483302024-02-28 11:38AM EST48.331.791.771.86-0.03-1.65%3458919.95%
WMT260116P000500002024-02-28 12:32PM EST50.002.112.042.16+0.10+4.98%2998219.20%
WMT260116P000516702024-02-28 1:16PM EST51.672.412.272.49-0.03-1.23%4749618.43%
WMT260116P000533302024-02-28 1:09PM EST53.332.792.642.87-0.05-1.76%227817.68%
WMT260116P000550002024-02-27 1:49PM EST55.003.283.153.300.00-220816.92%
WMT260116P000566702024-02-28 10:35AM EST56.673.763.653.80+0.03+0.80%123916.19%
WMT260116P000583302024-02-28 10:35AM EST58.334.344.204.35-0.01-0.23%11,22915.43%
WMT260116P000600002024-02-28 1:34PM EST60.004.904.855.05-0.15-2.97%122,17214.88%
WMT260116P000616702024-02-26 3:01PM EST61.675.655.555.750.00-439014.05%
WMT260116P000633302024-02-26 2:38PM EST63.336.506.356.550.00-43913.27%
WMT260116P000650002024-02-26 12:55PM EST65.007.307.257.500.00-516412.60%
WMT260116P000666702024-02-22 12:35PM EST66.679.278.258.500.00--3611.72%
WMT260116P000700002024-02-20 2:50PM EST70.0011.3510.7010.950.00--310.29%
WMT260116P000733302024-02-26 5:32PM EST73.3322.08--+22.08---0.00%
WMT260116P000766702024-02-26 5:32PM EST76.6721.68--+21.68---0.00%
WMT260116P000800002024-02-22 3:57PM EST80.000.6419.0520.750.00-17599414.19%
WMT260116P000833302024-02-26 5:32PM EST83.3329.16--+29.16---0.00%
WMT260116P000850002024-02-14 3:22PM EST85.001.110.401.480.00-31450.00%
WMT260116P000900002024-02-22 3:57PM EST90.000.890.721.490.00-10300.00%
WMT260116P000950002024-02-20 2:23PM EST95.001.130.003.700.00-2140.00%
WMT260116P001000002024-02-23 3:08PM EST100.001.480.631.75+0.19+14.73%421390.00%
WMT260116P001050002024-02-22 3:55PM EST105.001.601.242.450.00-121960.00%
WMT260116P001100002024-02-16 2:21PM EST110.002.000.022.980.00-6720.00%
WMT260116P001150002024-02-13 11:14AM EST115.002.641.902.540.00-5150.00%
WMT260116P001200002024-02-22 12:32PM EST120.002.682.322.900.00-11950.00%
WMT260116P001250002024-02-21 1:11PM EST125.003.252.183.150.00-3240.00%
WMT260116P001300002024-02-23 2:50PM EST130.003.622.115.95-0.21-5.48%1510.00%
WMT260116P001350002024-02-23 3:11PM EST135.004.201.754.25-0.30-6.67%2620.00%
WMT260116P001400002024-02-23 11:07AM EST140.004.802.507.35-0.15-3.03%22950.00%
WMT260116P001450002024-02-23 11:05AM EST145.005.595.106.75-0.43-7.14%21970.00%
WMT260116P001500002024-02-22 2:14PM EST150.006.804.106.650.00-13240.00%
WMT260116P001550002024-02-21 3:23PM EST155.008.367.409.950.00-291650.00%
WMT260116P001600002024-02-21 9:59AM EST160.009.437.659.950.00-1890.00%
WMT260116P001650002024-02-23 1:49PM EST165.0010.199.1012.25-0.34-3.23%4690.00%
WMT260116P001700002024-02-23 11:04AM EST170.0011.609.6013.15-0.64-5.23%1810.00%
WMT260116P001750002024-02-23 3:30PM EST175.0013.4712.3514.55-0.78-5.47%24100.00%
WMT260116P001800002024-02-23 11:03AM EST180.0015.4015.4017.85-0.87-5.35%17180.00%
WMT260116P001850002024-02-22 11:43AM EST185.0018.6116.7018.700.00-1310.00%
WMT260116P001900002024-02-20 2:52PM EST190.0020.3519.3522.750.00-5130.00%
WMT260116P001950002024-02-22 1:26PM EST195.0024.2522.2525.700.00-2530.00%
WMT260116P002000002024-02-22 12:35PM EST200.0027.8124.7028.900.00-2120.00%
WMT260116P002100002024-02-20 2:50PM EST210.0034.0433.3536.950.00-210.00%
WMT260116P002200002023-12-20 3:11PM EST220.0066.2555.0060.000.00-2160.00%
WMT260116P002300002023-11-06 2:25PM EST230.0065.0574.3578.750.00-220.00%
WMT260116P002500002024-01-25 3:40PM EST250.0087.4972.0076.500.00--00.00%