Italia markets close in 1 hour 34 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
138,56+1,05 (+0,76%)
Al 09:56AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT211210C001150002021-12-02 3:31PM EST115.0020.9521.8023.850.00--096.29%
WMT211210C001250002021-12-03 3:45PM EST125.0012.5512.5014.050.00-2968.26%
WMT211210C001300002021-12-06 9:37AM EST130.008.757.809.05+0.98+12.61%208048.24%
WMT211210C001310002021-12-03 3:56PM EST131.006.906.558.100.00-8645.51%
WMT211210C001320002021-12-03 11:39AM EST132.005.805.757.200.00-2743.80%
WMT211210C001330002021-12-03 10:55AM EST133.004.605.206.200.00-121939.36%
WMT211210C001340002021-12-06 9:41AM EST134.005.104.155.40+0.94+22.60%13539.01%
WMT211210C001350002021-12-03 3:52PM EST135.003.503.754.500.00-64126135.91%
WMT211210C001360002021-12-06 9:37AM EST136.003.443.353.65+0.64+22.86%5532333.23%
WMT211210C001370002021-12-06 9:41AM EST137.002.632.632.80+0.43+19.55%7893029.83%
WMT211210C001380002021-12-06 9:40AM EST138.002.082.122.18+0.42+25.30%3522,41129.22%
WMT211210C001390002021-12-06 9:41AM EST139.001.541.541.59+0.31+25.20%8101,08227.81%
WMT211210C001400002021-12-06 9:41AM EST140.001.051.091.12+0.15+16.67%9312,58826.86%
WMT211210C001410002021-12-06 9:40AM EST141.000.770.810.85+0.12+18.46%1201,29827.81%
WMT211210C001420002021-12-06 9:40AM EST142.000.520.510.53+0.06+13.04%3,0551,17126.47%
WMT211210C001430002021-12-06 9:40AM EST143.000.340.360.40+0.03+9.68%882,17227.69%
WMT211210C001440002021-12-06 9:38AM EST144.000.240.240.25+0.04+20.00%8991527.30%
WMT211210C001450002021-12-06 9:39AM EST145.000.180.160.18+0.03+20.00%1841,56228.17%
WMT211210C001460002021-12-06 9:41AM EST146.000.110.110.120.00-2594328.52%
WMT211210C001470002021-12-06 9:38AM EST147.000.090.070.08-0.01-10.00%91746929.00%
WMT211210C001480002021-12-06 9:35AM EST148.000.060.050.07-0.01-14.29%21,01830.86%
WMT211210C001490002021-12-06 9:30AM EST149.000.050.040.06-0.02-28.57%185332.62%
WMT211210C001500002021-12-06 9:38AM EST150.000.030.030.04-0.01-25.00%33,78532.81%
WMT211210C001525002021-12-06 9:35AM EST152.500.020.020.03-0.02-50.00%5529637.11%
WMT211210C001550002021-12-06 9:36AM EST155.000.020.020.03-0.01-33.33%51,40442.58%
WMT211210C001575002021-12-06 9:32AM EST157.500.020.010.030.00-21747.66%
WMT211210C001600002021-12-02 12:32PM EST160.000.010.000.060.00-171,77152.73%
WMT211210C001625002021-12-02 12:33PM EST162.500.030.000.030.00-1953.13%
WMT211210C001650002021-12-03 3:28PM EST165.000.010.000.030.00-580057.81%
WMT211210C001675002021-12-03 10:30AM EST167.500.010.000.030.00-14361.72%
WMT211210C001700002021-12-01 10:19AM EST170.000.010.000.030.00-11,04865.63%
WMT211210C001750002021-11-24 3:55PM EST175.000.060.000.030.00-19134974.22%
WMT211210C001800002021-11-29 11:21AM EST180.000.010.000.030.00-881682.03%
WMT211210C001850002021-11-23 11:07AM EST185.000.040.000.030.00--12189.84%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT211210P001050002021-12-06 9:30AM EST105.000.010.000.01-0.04-80.00%1181.25%
WMT211210P001100002021-12-06 9:30AM EST110.000.020.000.03-0.01-33.33%118375.00%
WMT211210P001150002021-12-06 9:30AM EST115.000.070.010.07+0.03+75.00%1669.92%
WMT211210P001200002021-12-03 2:50PM EST120.000.130.020.100.00-1472758.98%
WMT211210P001240002021-12-03 2:47PM EST124.000.220.080.420.00-182861.43%
WMT211210P001250002021-12-03 3:57PM EST125.000.210.130.140.00-3725850.98%
WMT211210P001260002021-12-03 3:42PM EST126.000.250.150.170.00-323750.00%
WMT211210P001270002021-12-03 3:30PM EST127.000.330.180.200.00-607948.34%
WMT211210P001280002021-12-03 3:21PM EST128.000.410.200.220.00-15413945.80%
WMT211210P001290002021-12-03 3:42PM EST129.000.400.240.260.00-444744.04%
WMT211210P001300002021-12-06 9:32AM EST130.000.360.280.32-0.09-20.00%638142.68%
WMT211210P001310002021-12-03 3:32PM EST131.000.620.330.660.00-14141548.73%
WMT211210P001320002021-12-06 9:39AM EST132.000.440.420.47-0.30-40.54%273839.40%
WMT211210P001330002021-12-06 9:33AM EST133.000.610.500.59-0.27-30.68%21,02438.14%
WMT211210P001340002021-12-06 9:36AM EST134.000.830.620.78-0.24-22.43%1454837.74%
WMT211210P001350002021-12-06 9:40AM EST135.000.820.800.95-0.53-39.26%551,24436.11%
WMT211210P001360002021-12-06 9:39AM EST136.001.111.051.18-0.53-32.32%5975434.79%
WMT211210P001370002021-12-06 9:30AM EST137.001.871.301.67-0.23-10.95%2198536.82%
WMT211210P001380002021-12-06 9:31AM EST138.002.321.681.93-0.42-15.33%497034.06%
WMT211210P001390002021-12-06 9:33AM EST139.002.632.222.90-0.84-24.21%91,12741.26%
WMT211210P001400002021-12-06 9:34AM EST140.003.202.763.05-0.74-18.78%41,80034.72%
WMT211210P001410002021-12-03 3:41PM EST141.004.693.504.200.00-1761,46643.12%
WMT211210P001420002021-12-03 3:41PM EST142.005.514.155.100.00-191,14147.02%
WMT211210P001430002021-12-03 3:35PM EST143.006.344.856.050.00-4856351.37%
WMT211210P001440002021-12-06 9:30AM EST144.007.055.807.45-0.60-7.84%328463.38%
WMT211210P001450002021-12-03 3:34PM EST145.008.226.708.300.00-9553450.44%
WMT211210P001460002021-12-03 12:43PM EST146.009.728.009.350.00-518558.25%
WMT211210P001470002021-12-02 3:06PM EST147.0011.568.8010.450.00-425961.43%
WMT211210P001480002021-12-03 11:04AM EST148.0011.549.6011.800.00-18967.09%
WMT211210P001490002021-12-02 2:22PM EST149.0013.0810.7512.450.00-5113668.87%
WMT211210P001500002021-12-03 2:21PM EST150.0013.4111.8013.550.00-1217774.41%
WMT211210P001525002021-12-03 2:31PM EST152.5016.0014.0515.900.00-12978.81%
WMT211210P001550002021-12-03 10:48AM EST155.0018.3316.1018.850.00-51287.40%
WMT211210P001575002021-11-29 11:14AM EST157.5015.0018.8021.250.00--196.97%
WMT211210P001600002021-11-12 12:07PM EST160.0012.5021.1523.850.00-11104.20%
WMT211210P001650002021-12-01 12:39PM EST165.0026.2226.1528.750.00-11117.58%