Italia markets open in 7 hours 6 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 +336,23 (+1,27%) EUR/USD
1,0575 +0,0013 (+0,13%) BTC-EUR
28.696,55 +655,83 (+2,34%) CMC Crypto 200
650,34 -23,03 (-3,42%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220527C00095000 | 2022-05-20 10:17AM EDT | 95.00 | 23.80 | 23.15 | 24.40 | +23.80 | - | 3 | 4 | 99.12% |
| WMT220527C00100000 | 2022-05-20 3:18PM EDT | 100.00 | 18.25 | 18.90 | 19.35 | +18.25 | - | 25 | 22 | 75.98% |
| WMT220527C00105000 | 2022-05-20 12:01PM EDT | 105.00 | 14.15 | 13.60 | 14.65 | +14.15 | - | 1 | 19 | 74.12% |
| WMT220527C00109000 | 2022-05-20 9:58AM EDT | 109.00 | 11.80 | 10.15 | 10.45 | +11.80 | - | 1 | - | 49.02% |
| WMT220527C00110000 | 2022-05-20 2:53PM EDT | 110.00 | 8.95 | 9.20 | 9.45 | +8.95 | - | 31 | 117 | 45.12% |
| WMT220527C00111000 | 2022-05-20 3:59PM EDT | 111.00 | 8.36 | 8.20 | 8.55 | +8.36 | - | 50 | 20 | 45.12% |
| WMT220527C00112000 | 2022-05-20 11:30AM EDT | 112.00 | 7.75 | 7.25 | 7.55 | +7.75 | - | 6 | 7 | 40.97% |
| WMT220527C00113000 | 2022-05-20 1:34PM EDT | 113.00 | 5.75 | 6.45 | 6.65 | +5.75 | - | 21 | 2 | 39.75% |
| WMT220527C00114000 | 2022-05-20 3:35PM EDT | 114.00 | 5.60 | 5.55 | 5.80 | +5.60 | - | 59 | 45 | 39.16% |
| WMT220527C00115000 | 2022-05-20 3:59PM EDT | 115.00 | 4.83 | 4.75 | 4.95 | +4.83 | - | 338 | 574 | 37.65% |
| WMT220527C00116000 | 2022-05-20 3:52PM EDT | 116.00 | 3.95 | 4.00 | 4.15 | +3.95 | - | 233 | 25 | 36.38% |
| WMT220527C00117000 | 2022-05-20 3:59PM EDT | 117.00 | 3.35 | 3.25 | 3.45 | +3.35 | - | 1,202 | 150 | 36.01% |
| WMT220527C00118000 | 2022-05-20 3:59PM EDT | 118.00 | 2.70 | 2.63 | 2.75 | +2.70 | - | 871 | 248 | 34.55% |
| WMT220527C00119000 | 2022-05-20 3:59PM EDT | 119.00 | 2.10 | 2.04 | 2.17 | +2.10 | - | 1,243 | 305 | 33.96% |
| WMT220527C00120000 | 2022-05-20 3:59PM EDT | 120.00 | 1.64 | 1.61 | 1.65 | +1.64 | - | 19,935 | 4,799 | 33.11% |
| WMT220527C00121000 | 2022-05-20 3:59PM EDT | 121.00 | 1.23 | 1.21 | 1.25 | +1.23 | - | 1,915 | 312 | 32.96% |
| WMT220527C00122000 | 2022-05-20 3:59PM EDT | 122.00 | 0.90 | 0.87 | 0.94 | +0.90 | - | 906 | 238 | 33.11% |
| WMT220527C00123000 | 2022-05-20 3:59PM EDT | 123.00 | 0.67 | 0.65 | 0.67 | +0.67 | - | 6,614 | 284 | 32.76% |
| WMT220527C00124000 | 2022-05-20 3:59PM EDT | 124.00 | 0.48 | 0.46 | 0.50 | +0.48 | - | 2,234 | 944 | 33.35% |
| WMT220527C00125000 | 2022-05-20 3:59PM EDT | 125.00 | 0.36 | 0.33 | 0.36 | -0.23 | -38.98% | 8,223 | 6,054 | 33.64% |
| WMT220527C00126000 | 2022-05-20 3:59PM EDT | 126.00 | 0.25 | 0.23 | 0.27 | +0.25 | - | 837 | 196 | 34.42% |
| WMT220527C00127000 | 2022-05-20 3:48PM EDT | 127.00 | 0.19 | 0.18 | 0.20 | +0.19 | - | 252 | 131 | 35.16% |
| WMT220527C00128000 | 2022-05-20 3:57PM EDT | 128.00 | 0.14 | 0.13 | 0.14 | +0.14 | - | 214 | 99 | 35.35% |
| WMT220527C00129000 | 2022-05-20 3:55PM EDT | 129.00 | 0.12 | 0.10 | 0.12 | +0.12 | - | 393 | 115 | 37.21% |
| WMT220527C00130000 | 2022-05-20 3:59PM EDT | 130.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 3,829 | 5,822 | 37.89% |
| WMT220527C00131000 | 2022-05-20 3:58PM EDT | 131.00 | 0.06 | 0.04 | 0.10 | +0.06 | - | 100 | 106 | 41.41% |
| WMT220527C00132000 | 2022-05-20 12:00PM EDT | 132.00 | 0.09 | 0.03 | 0.07 | +0.09 | - | 7 | 59 | 41.41% |
| WMT220527C00133000 | 2022-05-20 3:58PM EDT | 133.00 | 0.05 | 0.04 | 0.05 | +0.05 | - | 419 | 19 | 41.80% |
| WMT220527C00134000 | 2022-05-20 3:55PM EDT | 134.00 | 0.05 | 0.03 | 0.04 | +0.05 | - | 204 | 25 | 42.58% |
| WMT220527C00135000 | 2022-05-20 3:59PM EDT | 135.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 14,119 | 18,289 | 44.92% |
| WMT220527C00136000 | 2022-05-20 3:54PM EDT | 136.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 339 | 3,377 | 45.31% |
| WMT220527C00137000 | 2022-05-20 3:46PM EDT | 137.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 402 | 1,367 | 47.66% |
| WMT220527C00138000 | 2022-05-20 3:55PM EDT | 138.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 283 | 648 | 49.61% |
| WMT220527C00139000 | 2022-05-20 3:20PM EDT | 139.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 65 | 298 | 51.95% |
| WMT220527C00140000 | 2022-05-20 3:53PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 278 | 2,623 | 51.17% |
| WMT220527C00141000 | 2022-05-20 12:24PM EDT | 141.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 372 | 51.56% |
| WMT220527C00142000 | 2022-05-20 3:01PM EDT | 142.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 9 | 243 | 55.47% |
| WMT220527C00143000 | 2022-05-20 11:59AM EDT | 143.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 24 | 137 | 53.13% |
| WMT220527C00144000 | 2022-05-20 2:07PM EDT | 144.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 203 | 58.98% |
| WMT220527C00145000 | 2022-05-20 3:55PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 60 | 323 | 59.38% |
| WMT220527C00146000 | 2022-05-19 10:22AM EDT | 146.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 34 | 467 | 57.81% |
| WMT220527C00147000 | 2022-05-20 11:43AM EDT | 147.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 150 | 64.84% |
| WMT220527C00148000 | 2022-05-20 1:14PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 919 | 64.06% |
| WMT220527C00149000 | 2022-05-20 11:28AM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 240 | 66.41% |
| WMT220527C00150000 | 2022-05-20 3:53PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 138 | 986 | 65.63% |
| WMT220527C00152500 | 2022-05-20 1:41PM EDT | 152.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 306 | 71.88% |
| WMT220527C00155000 | 2022-05-20 3:21PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 2,256 | 68.75% |
| WMT220527C00157500 | 2022-05-20 11:58AM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 248 | 71.88% |
| WMT220527C00160000 | 2022-05-20 1:43PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 244 | 1,196 | 75.00% |
| WMT220527C00162500 | 2022-05-19 11:38AM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 187 | 88.28% |
| WMT220527C00165000 | 2022-05-20 3:55PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 723 | 92.19% |
| WMT220527C00167500 | 2022-05-17 2:53PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 9 | 87.50% |
| WMT220527C00170000 | 2022-05-18 12:10PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 647 | 95.31% |
| WMT220527C00172500 | 2022-05-16 1:51PM EDT | 172.50 | 0.05 | 0.00 | 0.03 | +0.05 | - | - | 1 | 103.13% |
| WMT220527C00175000 | 2022-05-18 12:19PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 96.88% |
| WMT220527C00180000 | 2022-05-17 2:59PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 49 | 114.06% |
| WMT220527C00185000 | 2022-05-17 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 120.31% |
| WMT220527C00190000 | 2022-05-16 3:44PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 26 | 126.56% |
| WMT220527C00195000 | 2022-05-09 11:22AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 144 | 137.50% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220527P00095000 | 2022-05-20 3:59PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | 189 | 753 | 71.09% |
| WMT220527P00100000 | 2022-05-20 3:58PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | +0.04 | - | 327 | 614 | 60.55% |
| WMT220527P00102000 | 2022-05-20 1:24PM EDT | 102.00 | 0.09 | 0.04 | 0.05 | +0.09 | - | 11 | - | 56.64% |
| WMT220527P00103000 | 2022-05-20 3:57PM EDT | 103.00 | 0.06 | 0.04 | 0.07 | +0.06 | - | 4 | - | 55.08% |
| WMT220527P00104000 | 2022-05-20 2:47PM EDT | 104.00 | 0.09 | 0.05 | 0.11 | +0.09 | - | 5 | - | 55.08% |
| WMT220527P00105000 | 2022-05-20 3:59PM EDT | 105.00 | 0.08 | 0.07 | 0.08 | +0.08 | - | 183 | 1,008 | 51.17% |
| WMT220527P00106000 | 2022-05-20 3:40PM EDT | 106.00 | 0.10 | 0.08 | 0.12 | +0.10 | - | 39 | - | 50.39% |
| WMT220527P00107000 | 2022-05-20 3:28PM EDT | 107.00 | 0.12 | 0.10 | 0.14 | +0.12 | - | 109 | - | 50.20% |
| WMT220527P00108000 | 2022-05-20 3:57PM EDT | 108.00 | 0.13 | 0.13 | 0.15 | +0.13 | - | 30 | - | 47.27% |
| WMT220527P00109000 | 2022-05-20 3:28PM EDT | 109.00 | 0.21 | 0.16 | 0.18 | +0.21 | - | 183 | - | 45.51% |
| WMT220527P00110000 | 2022-05-20 3:59PM EDT | 110.00 | 0.22 | 0.21 | 0.23 | -0.13 | -37.14% | 417 | 1,411 | 44.24% |
| WMT220527P00111000 | 2022-05-20 3:59PM EDT | 111.00 | 0.28 | 0.28 | 0.30 | +0.28 | - | 44 | 47 | 43.26% |
| WMT220527P00112000 | 2022-05-20 3:50PM EDT | 112.00 | 0.33 | 0.33 | 0.38 | +0.33 | - | 130 | 81 | 41.99% |
| WMT220527P00113000 | 2022-05-20 3:56PM EDT | 113.00 | 0.48 | 0.44 | 0.48 | +0.48 | - | 53 | 157 | 40.63% |
| WMT220527P00114000 | 2022-05-20 3:59PM EDT | 114.00 | 0.60 | 0.58 | 0.62 | +0.60 | - | 182 | 1,021 | 39.65% |
| WMT220527P00115000 | 2022-05-20 3:58PM EDT | 115.00 | 0.78 | 0.73 | 0.80 | -0.22 | -22.00% | 892 | 3,254 | 38.72% |
| WMT220527P00116000 | 2022-05-20 3:50PM EDT | 116.00 | 0.98 | 0.95 | 1.04 | +0.98 | - | 252 | 306 | 38.14% |
| WMT220527P00117000 | 2022-05-20 3:57PM EDT | 117.00 | 1.29 | 1.23 | 1.32 | +1.29 | - | 424 | 109 | 37.26% |
| WMT220527P00118000 | 2022-05-20 3:55PM EDT | 118.00 | 1.73 | 1.54 | 1.69 | +1.73 | - | 716 | 298 | 36.91% |
| WMT220527P00119000 | 2022-05-20 3:56PM EDT | 119.00 | 2.10 | 1.98 | 2.05 | +2.10 | - | 986 | 789 | 35.28% |
| WMT220527P00120000 | 2022-05-20 3:59PM EDT | 120.00 | 2.51 | 2.45 | 2.60 | -0.40 | -13.75% | 1,231 | 2,775 | 35.60% |
| WMT220527P00121000 | 2022-05-20 3:48PM EDT | 121.00 | 3.20 | 3.05 | 3.20 | +3.20 | - | 41 | 108 | 35.55% |
| WMT220527P00122000 | 2022-05-20 3:42PM EDT | 122.00 | 3.70 | 3.75 | 3.90 | +3.70 | - | 105 | 95 | 36.08% |
| WMT220527P00123000 | 2022-05-20 2:10PM EDT | 123.00 | 5.30 | 4.45 | 4.65 | +5.30 | - | 139 | 29 | 36.48% |
| WMT220527P00124000 | 2022-05-20 3:05PM EDT | 124.00 | 6.18 | 5.25 | 5.60 | +6.18 | - | 24 | 63 | 40.23% |
| WMT220527P00125000 | 2022-05-20 3:57PM EDT | 125.00 | 6.50 | 6.15 | 6.40 | +0.06 | +0.93% | 363 | 2,192 | 40.04% |
| WMT220527P00126000 | 2022-05-20 10:35AM EDT | 126.00 | 7.65 | 7.05 | 7.30 | +7.65 | - | 11 | 4 | 41.50% |
| WMT220527P00127000 | 2022-05-20 3:32PM EDT | 127.00 | 8.40 | 7.95 | 8.25 | +8.40 | - | 33 | 16 | 43.85% |
| WMT220527P00128000 | 2022-05-20 1:19PM EDT | 128.00 | 10.75 | 8.90 | 9.20 | +10.75 | - | 4 | 21 | 45.95% |
| WMT220527P00129000 | 2022-05-20 3:40PM EDT | 129.00 | 10.06 | 9.85 | 10.20 | +10.06 | - | 5 | 1 | 49.41% |
| WMT220527P00130000 | 2022-05-20 3:56PM EDT | 130.00 | 11.10 | 10.90 | 11.15 | +0.13 | +1.19% | 234 | 3,149 | 50.98% |
| WMT220527P00131000 | 2022-05-20 1:54PM EDT | 131.00 | 12.60 | 11.80 | 12.10 | +12.60 | - | 1 | 1 | 52.25% |
| WMT220527P00133000 | 2022-05-20 12:05PM EDT | 133.00 | 14.20 | 13.75 | 14.15 | +14.20 | - | 5 | 0 | 50.39% |
| WMT220527P00135000 | 2022-05-20 3:44PM EDT | 135.00 | 15.84 | 15.80 | 16.15 | +0.44 | +2.86% | 292 | 1,871 | 57.42% |
| WMT220527P00136000 | 2022-05-20 12:47PM EDT | 136.00 | 18.15 | 16.70 | 17.10 | +4.90 | +36.98% | 1 | 195 | 54.30% |
| WMT220527P00137000 | 2022-05-20 3:58PM EDT | 137.00 | 18.02 | 17.80 | 18.10 | +0.80 | +4.65% | 40 | 187 | 60.94% |
| WMT220527P00138000 | 2022-05-20 3:45PM EDT | 138.00 | 18.98 | 18.80 | 19.10 | +1.56 | +8.96% | 63 | 138 | 63.57% |
| WMT220527P00139000 | 2022-05-20 3:07PM EDT | 139.00 | 20.67 | 19.75 | 20.10 | +0.94 | +4.76% | 2 | 125 | 64.06% |
| WMT220527P00140000 | 2022-05-20 3:03PM EDT | 140.00 | 21.80 | 20.80 | 21.10 | +1.30 | +6.34% | 61 | 555 | 68.56% |
| WMT220527P00141000 | 2022-05-20 3:58PM EDT | 141.00 | 22.01 | 21.75 | 22.10 | +0.28 | +1.29% | 60 | 356 | 68.75% |
| WMT220527P00142000 | 2022-05-20 3:24PM EDT | 142.00 | 23.64 | 22.75 | 23.05 | +1.33 | +5.96% | 44 | 217 | 68.75% |
| WMT220527P00143000 | 2022-05-20 3:24PM EDT | 143.00 | 24.60 | 23.75 | 24.10 | +0.77 | +3.23% | 5 | 125 | 73.44% |
| WMT220527P00144000 | 2022-05-20 3:08PM EDT | 144.00 | 25.75 | 24.75 | 25.25 | +2.63 | +11.38% | 5 | 313 | 82.23% |
| WMT220527P00145000 | 2022-05-20 3:34PM EDT | 145.00 | 26.08 | 25.75 | 26.20 | +0.33 | +1.28% | 12 | 135 | 82.62% |
| WMT220527P00146000 | 2022-05-20 12:58PM EDT | 146.00 | 28.00 | 26.70 | 27.20 | +1.38 | +5.18% | 1 | 628 | 82.81% |
| WMT220527P00147000 | 2022-05-20 3:11PM EDT | 147.00 | 28.82 | 27.70 | 28.20 | +4.00 | +16.12% | 10 | 96 | 84.96% |
| WMT220527P00148000 | 2022-05-20 1:05PM EDT | 148.00 | 30.03 | 28.65 | 29.20 | +1.63 | +5.74% | 9 | 114 | 84.77% |
| WMT220527P00149000 | 2022-05-20 3:14PM EDT | 149.00 | 30.85 | 29.65 | 30.25 | +1.30 | +4.40% | 49 | 98 | 89.45% |
| WMT220527P00150000 | 2022-05-20 3:11PM EDT | 150.00 | 31.85 | 30.70 | 31.20 | +4.15 | +14.98% | 1 | 109 | 91.60% |
| WMT220527P00152500 | 2022-05-20 3:50PM EDT | 152.50 | 33.47 | 33.15 | 33.70 | +33.47 | - | 7 | 5 | 94.34% |
| WMT220527P00155000 | 2022-05-20 3:50PM EDT | 155.00 | 35.93 | 35.70 | 36.20 | +0.44 | +1.24% | 6 | 100 | 102.34% |
| WMT220527P00157500 | 2022-05-20 3:26PM EDT | 157.50 | 39.03 | 38.20 | 38.80 | +39.03 | - | 2 | 3 | 112.50% |
| WMT220527P00160000 | 2022-05-18 1:23PM EDT | 160.00 | 37.54 | 40.65 | 41.20 | 0.00 | - | 3 | 10 | 109.38% |
| WMT220527P00162500 | 2022-05-17 10:20AM EDT | 162.50 | 26.70 | 43.15 | 43.75 | +26.70 | - | - | 0 | 117.19% |
| WMT220527P00165000 | 2022-05-03 10:59AM EDT | 165.00 | 12.71 | 45.70 | 46.20 | 0.00 | - | 1 | 0 | 122.07% |
| WMT220527P00167500 | 2022-05-16 11:43AM EDT | 167.50 | 19.80 | 48.15 | 48.80 | +19.80 | - | - | 0 | 129.69% |
| WMT220527P00170000 | 2022-05-04 9:36AM EDT | 170.00 | 18.05 | 50.70 | 51.45 | 0.00 | - | 1 | 0 | 144.14% |
© 2022 Yahoo. Tutti i diritti riservati.
