Italia markets closed

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
129,70-2,55 (-1,93%)
Alla chiusura: 04:00PM EDT
129,80 +0,10 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221007C000850002022-09-02 9:40AM EDT85.0050.1644.5545.350.00-2020159.77%
WMT221007C001100002022-09-21 1:59PM EDT110.0027.2919.6520.500.00-3078.91%
WMT221007C001150002022-09-14 3:23PM EDT115.0019.8214.6515.200.00-118054.88%
WMT221007C001200002022-09-30 3:00PM EDT120.0010.609.8010.45-1.80-14.52%6754.74%
WMT221007C001220002022-09-27 11:25AM EDT122.009.607.908.650.00-1251.03%
WMT221007C001230002022-09-28 1:48PM EDT123.0010.107.107.500.00-14843.65%
WMT221007C001240002022-09-28 1:48PM EDT124.006.956.256.55-2.25-24.46%103140.43%
WMT221007C001250002022-09-30 3:50PM EDT125.005.955.405.70-1.95-24.68%147238.82%
WMT221007C001260002022-09-30 11:38AM EDT126.006.054.604.75-1.05-14.79%122735.01%
WMT221007C001270002022-09-30 12:46PM EDT127.005.203.854.00-0.65-11.11%166434.03%
WMT221007C001280002022-09-30 3:58PM EDT128.003.153.153.25-2.60-45.22%143632.32%
WMT221007C001290002022-09-30 3:58PM EDT129.002.542.502.59-1.91-42.92%363631.10%
WMT221007C001300002022-09-30 3:59PM EDT130.001.901.932.01-1.55-44.93%64424930.05%
WMT221007C001310002022-09-30 3:59PM EDT131.001.451.421.49-1.65-53.23%45320828.81%
WMT221007C001320002022-09-30 3:59PM EDT132.001.051.031.09-1.45-58.00%48531128.17%
WMT221007C001330002022-09-30 3:52PM EDT133.000.800.700.76-1.10-57.89%83866627.42%
WMT221007C001340002022-09-30 3:58PM EDT134.000.480.470.51-1.07-69.03%22661626.78%
WMT221007C001350002022-09-30 3:59PM EDT135.000.340.300.34-0.77-69.37%2171,02026.51%
WMT221007C001360002022-09-30 3:59PM EDT136.000.210.200.22-0.59-73.75%21766726.32%
WMT221007C001370002022-09-30 3:57PM EDT137.000.140.130.15-0.48-77.42%51581126.66%
WMT221007C001380002022-09-30 3:58PM EDT138.000.090.080.10-0.32-78.05%6547826.95%
WMT221007C001390002022-09-30 3:52PM EDT139.000.070.050.07-0.19-73.08%8339627.54%
WMT221007C001400002022-09-30 3:32PM EDT140.000.050.030.05-0.14-73.68%6358128.13%
WMT221007C001410002022-09-30 3:29PM EDT141.000.030.020.04-0.09-75.00%1958029.30%
WMT221007C001420002022-09-30 1:01PM EDT142.000.040.020.03-0.03-42.86%219330.08%
WMT221007C001430002022-09-30 3:33PM EDT143.000.020.010.02-0.03-60.00%85829530.47%
WMT221007C001440002022-09-30 12:26PM EDT144.000.010.010.03-0.03-75.00%226933.99%
WMT221007C001450002022-09-30 3:32PM EDT145.000.010.000.03-0.02-66.67%526735.94%
WMT221007C001460002022-09-30 10:37AM EDT146.000.010.000.02-0.03-75.00%17235.94%
WMT221007C001470002022-09-28 2:56PM EDT147.000.030.000.010.00-16235.16%
WMT221007C001480002022-09-29 3:48PM EDT148.000.010.000.010.00-65736.72%
WMT221007C001490002022-09-30 2:26PM EDT149.000.020.000.01+0.01+100.00%15038.28%
WMT221007C001500002022-09-28 3:30PM EDT150.000.020.000.010.00-5831539.84%
WMT221007C001525002022-09-30 9:37AM EDT152.500.010.000.010.00-25843.75%
WMT221007C001550002022-09-29 12:24PM EDT155.000.010.000.010.00-343647.66%
WMT221007C001575002022-09-22 2:58PM EDT157.500.020.000.010.00-10010251.56%
WMT221007C001600002022-09-15 12:23PM EDT160.000.020.000.010.00--2051.56%
WMT221007C001650002022-09-16 2:06PM EDT165.000.020.000.010.00-202059.38%
WMT221007C001700002022-09-21 12:39PM EDT170.000.010.000.010.00--865.63%
WMT221007C001900002022-09-02 12:01PM EDT190.000.010.000.010.00-5587.50%
WMT221007C001950002022-09-21 1:58PM EDT195.000.010.000.010.00--193.75%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221007P000850002022-09-12 1:06PM EDT85.000.010.000.010.00-12100.00%
WMT221007P000900002022-09-23 11:32AM EDT90.000.010.000.010.00-5587.50%
WMT221007P000950002022-09-27 9:30AM EDT95.000.020.000.010.00-12175.00%
WMT221007P001000002022-09-30 3:58PM EDT100.000.010.000.010.00-25030064.06%
WMT221007P001050002022-09-30 2:57PM EDT105.000.010.000.01-0.02-66.67%18653.13%
WMT221007P001100002022-09-30 3:13PM EDT110.000.030.020.030.00-3315350.39%
WMT221007P001150002022-09-30 3:48PM EDT115.000.050.050.07-0.04-44.44%215944.14%
WMT221007P001200002022-09-30 3:59PM EDT120.000.190.170.190.00-31662237.40%
WMT221007P001210002022-09-30 3:58PM EDT121.000.230.210.23-0.01-4.17%1607635.89%
WMT221007P001220002022-09-30 3:55PM EDT122.000.270.270.29-0.01-3.57%9535134.67%
WMT221007P001230002022-09-30 3:58PM EDT123.000.360.350.37+0.06+20.00%10811533.55%
WMT221007P001240002022-09-30 3:58PM EDT124.000.470.440.48+0.09+23.68%1701,60532.57%
WMT221007P001250002022-09-30 3:59PM EDT125.000.600.570.62+0.13+27.66%37186331.59%
WMT221007P001260002022-09-30 3:59PM EDT126.000.780.740.80+0.13+20.00%15830530.66%
WMT221007P001270002022-09-30 3:50PM EDT127.000.850.961.03+0.16+23.19%11624029.79%
WMT221007P001280002022-09-30 3:58PM EDT128.001.271.231.31+0.36+39.56%58833628.78%
WMT221007P001290002022-09-30 3:59PM EDT129.001.611.581.64+0.52+47.71%77432227.56%
WMT221007P001300002022-09-30 3:59PM EDT130.002.102.002.07+0.72+52.17%2,5281,23826.71%
WMT221007P001310002022-09-30 3:59PM EDT131.002.542.502.58+0.83+48.54%3702,99525.81%
WMT221007P001320002022-09-30 3:56PM EDT132.003.103.053.20+1.06+51.96%17653425.24%
WMT221007P001330002022-09-30 3:43PM EDT133.003.653.753.90+1.12+44.27%7361024.61%
WMT221007P001340002022-09-30 3:43PM EDT134.004.054.454.75+1.03+34.11%5324025.54%
WMT221007P001350002022-09-30 3:59PM EDT135.005.405.155.60+1.50+38.46%4135425.54%
WMT221007P001360002022-09-30 3:36PM EDT136.005.906.056.60+1.35+29.67%728028.71%
WMT221007P001370002022-09-30 2:57PM EDT137.006.907.007.50+1.75+33.98%2011928.57%
WMT221007P001380002022-09-30 2:07PM EDT138.007.357.958.40+2.70+58.06%1526926.95%
WMT221007P001390002022-09-28 9:36AM EDT139.009.158.809.500.00-11034.08%
WMT221007P001400002022-09-26 3:17PM EDT140.008.659.8510.500.00-1636.72%
WMT221007P001410002022-09-28 11:07AM EDT141.008.9510.7011.550.00-12641.41%
WMT221007P001420002022-09-30 11:04AM EDT142.0010.7011.8012.50+1.49+16.18%1341.90%
WMT221007P001430002022-09-26 9:44AM EDT143.0014.1512.8513.450.00-1241.90%
WMT221007P001440002022-08-31 9:34AM EDT144.0011.030.000.000.00--00.00%
WMT221007P001450002022-09-02 9:33AM EDT145.0010.6014.7515.450.00-12046.58%
WMT221007P001460002022-09-28 3:30PM EDT146.0012.7015.7016.450.00-1048.83%
WMT221007P001470002022-09-28 3:30PM EDT147.0013.7016.7517.450.00-1051.07%