Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210122C00100000 | 2021-01-13 2:32PM EST | 100.00 | 48.10 | 42.55 | 46.95 | 0.00 | - | 1 | 0 | 123.05% |
| WMT210122C00105000 | 2020-12-17 12:51PM EST | 105.00 | 40.75 | 37.60 | 41.65 | +0.05 | +0.12% | 1 | 2 | 197.95% |
| WMT210122C00110000 | 2021-01-06 11:31AM EST | 110.00 | 37.38 | 32.45 | 36.95 | 0.00 | - | 4 | 4 | 86.91% |
| WMT210122C00120000 | 2021-01-12 11:36AM EST | 120.00 | 29.11 | 22.60 | 27.00 | 0.00 | - | 2 | 6 | 72.27% |
| WMT210122C00125000 | 2021-01-08 12:30PM EST | 125.00 | 21.49 | 17.55 | 22.00 | 0.00 | - | 6 | 12 | 57.03% |
| WMT210122C00129000 | 2020-12-29 2:31PM EST | 129.00 | 14.95 | 13.60 | 18.00 | 0.00 | - | - | 1 | 103.56% |
| WMT210122C00130000 | 2021-01-13 9:33AM EST | 130.00 | 18.55 | 12.65 | 17.00 | 0.00 | - | 1 | 12 | 99.27% |
| WMT210122C00131000 | 2021-01-11 11:39AM EST | 131.00 | 16.75 | 11.55 | 16.00 | 0.00 | - | 2 | 0 | 94.97% |
| WMT210122C00132000 | 2021-01-12 9:30AM EST | 132.00 | 19.00 | 13.65 | 16.85 | 0.00 | - | 10 | 11 | 94.90% |
| WMT210122C00133000 | 2021-01-12 1:27PM EST | 133.00 | 16.74 | 9.60 | 14.00 | 0.00 | - | 14 | 12 | 86.33% |
| WMT210122C00134000 | 2021-01-12 1:27PM EST | 134.00 | 15.77 | 8.45 | 13.00 | 0.00 | - | 6 | 8 | 81.96% |
| WMT210122C00135000 | 2021-01-15 3:58PM EST | 135.00 | 9.85 | 8.45 | 10.10 | -2.35 | -19.26% | 10 | 19 | 41.75% |
| WMT210122C00136000 | 2021-01-08 10:41AM EST | 136.00 | 10.90 | 6.55 | 11.00 | 0.00 | - | 2 | 6 | 73.10% |
| WMT210122C00137000 | 2021-01-15 11:23AM EST | 137.00 | 8.40 | 5.70 | 9.75 | -1.77 | -17.40% | 2 | 17 | 64.75% |
| WMT210122C00138000 | 2021-01-15 3:11PM EST | 138.00 | 6.75 | 5.55 | 7.15 | -2.45 | -26.63% | 4 | 13 | 33.01% |
| WMT210122C00139000 | 2021-01-12 9:43AM EST | 139.00 | 9.85 | 3.80 | 7.85 | 0.00 | - | 1 | 30 | 57.15% |
| WMT210122C00140000 | 2021-01-15 3:34PM EST | 140.00 | 4.91 | 4.70 | 5.10 | -1.92 | -28.11% | 176 | 701 | 25.05% |
| WMT210122C00141000 | 2021-01-15 2:52PM EST | 141.00 | 4.00 | 3.75 | 4.25 | -1.75 | -30.43% | 44 | 218 | 24.07% |
| WMT210122C00142000 | 2021-01-15 1:44PM EST | 142.00 | 3.52 | 3.15 | 3.30 | -1.68 | -32.31% | 89 | 159 | 20.90% |
| WMT210122C00143000 | 2021-01-15 3:28PM EST | 143.00 | 2.51 | 2.15 | 2.54 | -1.84 | -42.30% | 459 | 380 | 19.97% |
| WMT210122C00144000 | 2021-01-15 3:56PM EST | 144.00 | 1.84 | 1.64 | 1.91 | -1.96 | -51.58% | 1,353 | 1,065 | 19.68% |
| WMT210122C00145000 | 2021-01-15 3:59PM EST | 145.00 | 1.35 | 1.28 | 1.37 | -1.57 | -53.77% | 2,840 | 1,471 | 19.29% |
| WMT210122C00146000 | 2021-01-15 3:59PM EST | 146.00 | 0.98 | 0.87 | 0.97 | -1.26 | -56.25% | 2,141 | 919 | 19.39% |
| WMT210122C00147000 | 2021-01-15 3:59PM EST | 147.00 | 0.63 | 0.60 | 0.68 | -1.17 | -65.00% | 2,871 | 1,338 | 19.73% |
| WMT210122C00148000 | 2021-01-15 3:59PM EST | 148.00 | 0.44 | 0.40 | 0.47 | -0.88 | -66.67% | 1,782 | 1,556 | 20.12% |
| WMT210122C00149000 | 2021-01-15 3:59PM EST | 149.00 | 0.31 | 0.27 | 0.32 | -0.70 | -69.31% | 1,213 | 1,522 | 20.56% |
| WMT210122C00150000 | 2021-01-15 3:58PM EST | 150.00 | 0.22 | 0.20 | 0.22 | -0.54 | -71.05% | 4,596 | 3,159 | 21.09% |
| WMT210122C00152500 | 2021-01-15 3:52PM EST | 152.50 | 0.13 | 0.10 | 0.13 | -0.21 | -61.76% | 841 | 1,565 | 24.51% |
| WMT210122C00155000 | 2021-01-15 3:59PM EST | 155.00 | 0.08 | 0.05 | 0.09 | -0.11 | -57.89% | 1,409 | 1,397 | 28.22% |
| WMT210122C00157500 | 2021-01-15 3:53PM EST | 157.50 | 0.06 | 0.00 | 0.13 | -0.05 | -45.45% | 507 | 335 | 35.74% |
| WMT210122C00160000 | 2021-01-15 1:58PM EST | 160.00 | 0.04 | 0.01 | 0.15 | -0.03 | -42.86% | 170 | 1,400 | 42.09% |
| WMT210122C00162500 | 2021-01-14 3:36PM EST | 162.50 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 3 | 162 | 42.38% |
| WMT210122C00165000 | 2021-01-15 2:52PM EST | 165.00 | 0.05 | 0.03 | 0.13 | +0.01 | +25.00% | 44 | 108 | 50.88% |
| WMT210122C00167500 | 2021-01-12 2:53PM EST | 167.50 | 0.01 | 0.01 | 0.09 | -0.08 | -88.89% | 1 | 109 | 52.34% |
| WMT210122C00170000 | 2021-01-15 3:26PM EST | 170.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 233 | 67 | 52.15% |
| WMT210122C00172500 | 2021-01-15 3:25PM EST | 172.50 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 5 | 75 | 52.73% |
| WMT210122C00175000 | 2021-01-12 1:32PM EST | 175.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 110 | 77.83% |
| WMT210122C00177500 | 2020-12-23 3:49PM EST | 177.50 | 0.17 | 0.00 | 0.53 | 0.00 | - | 4 | 7 | 82.42% |
| WMT210122C00180000 | 2020-12-22 10:07AM EST | 180.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 4 | 19 | 81.35% |
| WMT210122C00182500 | 2020-12-07 10:59AM EST | 182.50 | 0.25 | 0.00 | 1.84 | 0.00 | - | - | 0 | 117.87% |
| WMT210122C00185000 | 2020-12-23 9:33AM EST | 185.00 | 0.42 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 82.62% |
| WMT210122C00195000 | 2021-01-12 3:01PM EST | 195.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 80 | 134 | 108.40% |
| WMT210122C00200000 | 2021-01-12 3:36PM EST | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 238 | 282 | 75.00% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210122P00105000 | 2021-01-05 3:56PM EST | 105.00 | 0.38 | 0.00 | 0.14 | 0.00 | - | - | 0 | 101.95% |
| WMT210122P00110000 | 2021-01-11 11:18AM EST | 110.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 8 | 108.79% |
| WMT210122P00115000 | 2021-01-15 9:49AM EST | 115.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 49 | 0 | 60.94% |
| WMT210122P00120000 | 2021-01-12 9:43AM EST | 120.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 7 | 8 | 79.10% |
| WMT210122P00125000 | 2021-01-11 2:00PM EST | 125.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 6 | 26 | 64.84% |
| WMT210122P00129000 | 2021-01-15 3:48PM EST | 129.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 4 | 128 | 46.97% |
| WMT210122P00130000 | 2021-01-14 12:46PM EST | 130.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 15 | 362 | 42.38% |
| WMT210122P00131000 | 2021-01-07 9:36AM EST | 131.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 1 | 0 | 51.86% |
| WMT210122P00132000 | 2021-01-15 3:29PM EST | 132.00 | 0.03 | 0.00 | 0.24 | -0.02 | -40.00% | 5 | 10 | 43.75% |
| WMT210122P00133000 | 2021-01-15 3:34PM EST | 133.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 94 | 56 | 30.27% |
| WMT210122P00134000 | 2021-01-15 3:33PM EST | 134.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 180 | 130 | 31.64% |
| WMT210122P00135000 | 2021-01-15 3:29PM EST | 135.00 | 0.06 | 0.04 | 0.13 | -0.01 | -14.29% | 190 | 734 | 30.66% |
| WMT210122P00136000 | 2021-01-15 3:27PM EST | 136.00 | 0.07 | 0.05 | 0.13 | +0.01 | +16.67% | 509 | 83 | 28.03% |
| WMT210122P00137000 | 2021-01-15 3:54PM EST | 137.00 | 0.12 | 0.08 | 0.13 | +0.02 | +20.00% | 1,154 | 1,336 | 25.29% |
| WMT210122P00138000 | 2021-01-15 3:32PM EST | 138.00 | 0.20 | 0.11 | 0.17 | +0.10 | +100.00% | 957 | 846 | 24.12% |
| WMT210122P00139000 | 2021-01-15 3:51PM EST | 139.00 | 0.22 | 0.15 | 0.21 | +0.09 | +69.23% | 1,551 | 369 | 22.46% |
| WMT210122P00140000 | 2021-01-15 3:51PM EST | 140.00 | 0.27 | 0.22 | 0.28 | +0.07 | +35.00% | 1,386 | 1,490 | 21.19% |
| WMT210122P00141000 | 2021-01-15 3:40PM EST | 141.00 | 0.40 | 0.33 | 0.41 | +0.17 | +73.91% | 1,773 | 1,513 | 20.51% |
| WMT210122P00142000 | 2021-01-15 3:58PM EST | 142.00 | 0.58 | 0.51 | 0.60 | +0.21 | +56.76% | 860 | 2,663 | 19.97% |
| WMT210122P00143000 | 2021-01-15 3:59PM EST | 143.00 | 0.79 | 0.78 | 0.89 | +0.35 | +79.55% | 1,550 | 777 | 19.83% |
| WMT210122P00144000 | 2021-01-15 3:59PM EST | 144.00 | 1.23 | 1.14 | 1.24 | +0.54 | +78.26% | 1,321 | 609 | 19.31% |
| WMT210122P00145000 | 2021-01-15 3:59PM EST | 145.00 | 1.72 | 1.60 | 1.80 | +0.71 | +70.30% | 1,275 | 787 | 20.17% |
| WMT210122P00146000 | 2021-01-15 3:55PM EST | 146.00 | 2.28 | 2.20 | 2.54 | +0.90 | +65.22% | 1,105 | 670 | 22.14% |
| WMT210122P00147000 | 2021-01-15 3:53PM EST | 147.00 | 3.02 | 2.92 | 3.10 | +1.12 | +58.95% | 240 | 1,010 | 20.61% |
| WMT210122P00148000 | 2021-01-15 3:11PM EST | 148.00 | 3.69 | 3.70 | 4.00 | +1.36 | +58.37% | 106 | 547 | 22.95% |
| WMT210122P00149000 | 2021-01-15 3:23PM EST | 149.00 | 4.59 | 4.50 | 4.95 | +1.44 | +45.71% | 113 | 316 | 25.68% |
| WMT210122P00150000 | 2021-01-15 3:49PM EST | 150.00 | 5.55 | 5.40 | 6.35 | +1.50 | +37.04% | 63 | 814 | 35.89% |
| WMT210122P00152500 | 2021-01-15 2:11PM EST | 152.50 | 7.91 | 7.60 | 9.10 | +1.73 | +27.99% | 7 | 152 | 48.76% |
| WMT210122P00155000 | 2021-01-15 1:23PM EST | 155.00 | 10.05 | 8.95 | 11.75 | +1.50 | +17.54% | 3 | 503 | 59.64% |
| WMT210122P00160000 | 2021-01-08 3:28PM EST | 160.00 | 14.11 | 13.05 | 17.30 | 0.00 | - | 2 | 7 | 84.99% |
| WMT210122P00162500 | 2021-01-11 11:46AM EST | 162.50 | 15.00 | 15.50 | 20.00 | 0.00 | - | 1 | 1 | 96.07% |
| WMT210122P00170000 | 2020-12-28 12:13PM EST | 170.00 | 25.60 | 23.05 | 27.45 | 0.00 | - | - | 2 | 116.36% |
| WMT210122P00172500 | 2020-12-28 12:13PM EST | 172.50 | 28.10 | 25.55 | 29.95 | 0.00 | - | - | 1 | 122.90% |
| WMT210122P00175000 | 2020-12-28 11:24AM EST | 175.00 | 31.00 | 28.05 | 32.20 | 0.00 | - | - | 0 | 124.12% |
| WMT210122P00177500 | 2021-01-05 9:30AM EST | 177.50 | 29.80 | 30.50 | 34.70 | 0.00 | - | 5 | 0 | 130.15% |
| WMT210122P00182500 | 2020-12-14 12:36PM EST | 182.50 | 36.10 | 33.80 | 36.30 | 0.00 | - | - | 0 | 0.00% |
| WMT210122P00195000 | 2021-01-04 10:04AM EST | 195.00 | 48.50 | 48.05 | 52.20 | 0.00 | - | 5 | 0 | 168.21% |
© 2021 Verizon Media. Tutti i diritti riservati.
