WMT - Walmart Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT200228C001030002020-02-18 9:40AM EST103.0015.0512.0014.850.00--064.45%
WMT200228C001040002020-02-18 12:11AM EST104.0014.5011.0513.750.00-3057.42%
WMT200228C001050002020-02-14 9:39AM EST105.0013.0010.1012.700.00-1053.13%
WMT200228C001060002020-02-14 3:39PM EST106.0011.819.1011.900.00-2057.72%
WMT200228C001070002020-02-13 10:44AM EST107.0010.508.1510.700.00-21099.17%
WMT200228C001080002020-02-11 3:53PM EST108.008.157.009.900.00-5098.05%
WMT200228C001090002020-02-18 9:43AM EST109.008.806.058.90-0.05-0.56%2091.06%
WMT200228C001100002020-02-24 2:51PM EST110.006.826.306.80-1.61-19.10%5051.71%
WMT200228C001110002020-02-21 2:11PM EST111.007.605.356.300.00-2061.04%
WMT200228C001120002020-02-20 11:38AM EST112.004.614.505.050.00-6047.51%
WMT200228C001130002020-02-20 1:08PM EST113.004.773.503.900.00-50036.87%
WMT200228C001140002020-02-24 1:47PM EST114.003.102.073.65-1.55-33.33%7047.95%
WMT200228C001150002020-02-24 1:49PM EST115.002.122.032.13-1.66-43.92%124028.37%
WMT200228C001160002020-02-24 3:54PM EST116.001.491.391.45-1.46-49.49%204026.47%
WMT200228C001170002020-02-24 3:58PM EST117.000.950.880.92-1.01-51.53%825025.24%
WMT200228C001180002020-02-24 3:58PM EST118.000.560.520.55-0.81-59.12%608024.71%
WMT200228C001190002020-02-24 3:59PM EST119.000.300.290.31-0.49-62.03%831024.51%
WMT200228C001200002020-02-24 3:55PM EST120.000.150.150.17-0.28-65.12%868024.71%
WMT200228C001210002020-02-24 3:58PM EST121.000.090.080.10-0.13-59.09%338025.59%
WMT200228C001220002020-02-24 3:52PM EST122.000.040.040.05-0.07-63.64%423025.78%
WMT200228C001230002020-02-24 1:29PM EST123.000.030.040.04-0.04-57.14%127028.13%
WMT200228C001240002020-02-24 3:57PM EST124.000.010.010.05-0.03-75.00%42032.81%
WMT200228C001250002020-02-24 3:08PM EST125.000.010.000.06-0.02-66.67%14037.31%
WMT200228C001260002020-02-21 3:07PM EST126.000.010.000.020.00-50034.38%
WMT200228C001270002020-02-19 3:36PM EST127.000.020.000.010.00-179034.38%
WMT200228C001280002020-02-21 12:11PM EST128.000.010.000.030.00-1042.58%
WMT200228C001290002020-02-20 9:30AM EST129.000.030.000.010.00-25039.06%
WMT200228C001300002020-02-19 10:39AM EST130.000.020.000.030.00-42048.05%
WMT200228C001310002020-02-18 9:44AM EST131.000.010.000.02-0.12-92.31%1048.44%
WMT200228C001320002020-02-18 9:30AM EST132.000.010.000.010.00-10046.88%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT200228P001000002020-02-20 1:03PM EST100.000.010.000.010.00-1053.13%
WMT200228P001020002020-02-14 2:46PM EST102.000.020.000.03-0.03-60.00%1051.56%
WMT200228P001030002020-02-24 12:24PM EST103.000.010.000.040.00-4050.00%
WMT200228P001040002020-02-18 12:58PM EST104.000.030.000.040.00-33051.17%
WMT200228P001050002020-02-24 12:15PM EST105.000.020.020.08+0.01+100.00%3053.13%
WMT200228P001060002020-02-20 11:05AM EST106.000.020.030.060.00-187046.68%
WMT200228P001070002020-02-20 2:25PM EST107.000.020.040.070.00-3043.95%
WMT200228P001080002020-02-24 3:49PM EST108.000.050.060.08+0.03+150.00%83040.82%
WMT200228P001090002020-02-24 3:58PM EST109.000.090.080.10+0.07+350.00%217038.28%
WMT200228P001100002020-02-24 3:47PM EST110.000.090.110.13+0.05+125.00%265035.94%
WMT200228P001110002020-02-24 3:47PM EST111.000.130.160.18+0.08+160.00%179034.08%
WMT200228P001120002020-02-24 3:55PM EST112.000.210.220.25+0.15+250.00%151032.13%
WMT200228P001130002020-02-24 3:54PM EST113.000.320.320.37+0.23+255.56%235030.71%
WMT200228P001140002020-02-24 3:57PM EST114.000.460.470.63+0.35+318.18%545031.54%
WMT200228P001150002020-02-24 3:59PM EST115.000.670.700.72+0.48+252.63%1,623026.37%
WMT200228P001160002020-02-24 3:59PM EST116.001.021.031.05+0.74+264.29%926024.81%
WMT200228P001170002020-02-24 3:55PM EST117.001.501.511.55+1.04+226.09%1,242024.22%
WMT200228P001180002020-02-24 3:52PM EST118.001.992.142.22+1.22+158.44%1,389024.46%
WMT200228P001190002020-02-24 3:09PM EST119.002.352.793.05+1.11+89.52%284026.27%
WMT200228P001200002020-02-24 1:30PM EST120.003.453.703.90+1.58+84.49%106026.66%
WMT200228P001210002020-02-24 3:51PM EST121.004.454.604.80+1.86+71.81%127026.76%
WMT200228P001220002020-02-24 1:03PM EST122.006.005.555.80+2.37+65.29%37030.86%
WMT200228P001230002020-02-19 10:40AM EST123.004.505.207.450.00-55060.01%
WMT200228P001240002020-02-21 2:06PM EST124.005.656.359.200.00-1086.08%
WMT200228P001250002020-02-18 3:09PM EST125.005.207.4010.200.00-100091.75%
WMT200228P001260002020-02-24 2:00PM EST126.009.158.3511.20+1.25+15.82%2097.27%
WMT200228P001270002020-01-27 11:27AM EST127.0012.039.0512.150.00--1101.22%
WMT200228P001300002020-02-18 11:38AM EST130.0011.4912.1515.050.00-10113.43%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità