Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT221007C00085000 | 2022-09-02 9:40AM EDT | 85.00 | 50.16 | 44.55 | 45.35 | 0.00 | - | 20 | 20 | 159.77% |
| WMT221007C00110000 | 2022-09-21 1:59PM EDT | 110.00 | 27.29 | 19.65 | 20.50 | 0.00 | - | 3 | 0 | 78.91% |
| WMT221007C00115000 | 2022-09-14 3:23PM EDT | 115.00 | 19.82 | 14.65 | 15.20 | 0.00 | - | 11 | 80 | 54.88% |
| WMT221007C00120000 | 2022-09-30 3:00PM EDT | 120.00 | 10.60 | 9.80 | 10.45 | -1.80 | -14.52% | 6 | 7 | 54.74% |
| WMT221007C00122000 | 2022-09-27 11:25AM EDT | 122.00 | 9.60 | 7.90 | 8.65 | 0.00 | - | 1 | 2 | 51.03% |
| WMT221007C00123000 | 2022-09-28 1:48PM EDT | 123.00 | 10.10 | 7.10 | 7.50 | 0.00 | - | 1 | 48 | 43.65% |
| WMT221007C00124000 | 2022-09-28 1:48PM EDT | 124.00 | 6.95 | 6.25 | 6.55 | -2.25 | -24.46% | 10 | 31 | 40.43% |
| WMT221007C00125000 | 2022-09-30 3:50PM EDT | 125.00 | 5.95 | 5.40 | 5.70 | -1.95 | -24.68% | 14 | 72 | 38.82% |
| WMT221007C00126000 | 2022-09-30 11:38AM EDT | 126.00 | 6.05 | 4.60 | 4.75 | -1.05 | -14.79% | 12 | 27 | 35.01% |
| WMT221007C00127000 | 2022-09-30 12:46PM EDT | 127.00 | 5.20 | 3.85 | 4.00 | -0.65 | -11.11% | 16 | 64 | 34.03% |
| WMT221007C00128000 | 2022-09-30 3:58PM EDT | 128.00 | 3.15 | 3.15 | 3.25 | -2.60 | -45.22% | 14 | 36 | 32.32% |
| WMT221007C00129000 | 2022-09-30 3:58PM EDT | 129.00 | 2.54 | 2.50 | 2.59 | -1.91 | -42.92% | 36 | 36 | 31.10% |
| WMT221007C00130000 | 2022-09-30 3:59PM EDT | 130.00 | 1.90 | 1.93 | 2.01 | -1.55 | -44.93% | 644 | 249 | 30.05% |
| WMT221007C00131000 | 2022-09-30 3:59PM EDT | 131.00 | 1.45 | 1.42 | 1.49 | -1.65 | -53.23% | 453 | 208 | 28.81% |
| WMT221007C00132000 | 2022-09-30 3:59PM EDT | 132.00 | 1.05 | 1.03 | 1.09 | -1.45 | -58.00% | 485 | 311 | 28.17% |
| WMT221007C00133000 | 2022-09-30 3:52PM EDT | 133.00 | 0.80 | 0.70 | 0.76 | -1.10 | -57.89% | 838 | 666 | 27.42% |
| WMT221007C00134000 | 2022-09-30 3:58PM EDT | 134.00 | 0.48 | 0.47 | 0.51 | -1.07 | -69.03% | 226 | 616 | 26.78% |
| WMT221007C00135000 | 2022-09-30 3:59PM EDT | 135.00 | 0.34 | 0.30 | 0.34 | -0.77 | -69.37% | 217 | 1,020 | 26.51% |
| WMT221007C00136000 | 2022-09-30 3:59PM EDT | 136.00 | 0.21 | 0.20 | 0.22 | -0.59 | -73.75% | 217 | 667 | 26.32% |
| WMT221007C00137000 | 2022-09-30 3:57PM EDT | 137.00 | 0.14 | 0.13 | 0.15 | -0.48 | -77.42% | 515 | 811 | 26.66% |
| WMT221007C00138000 | 2022-09-30 3:58PM EDT | 138.00 | 0.09 | 0.08 | 0.10 | -0.32 | -78.05% | 65 | 478 | 26.95% |
| WMT221007C00139000 | 2022-09-30 3:52PM EDT | 139.00 | 0.07 | 0.05 | 0.07 | -0.19 | -73.08% | 83 | 396 | 27.54% |
| WMT221007C00140000 | 2022-09-30 3:32PM EDT | 140.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 63 | 581 | 28.13% |
| WMT221007C00141000 | 2022-09-30 3:29PM EDT | 141.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 19 | 580 | 29.30% |
| WMT221007C00142000 | 2022-09-30 1:01PM EDT | 142.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 2 | 193 | 30.08% |
| WMT221007C00143000 | 2022-09-30 3:33PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 858 | 295 | 30.47% |
| WMT221007C00144000 | 2022-09-30 12:26PM EDT | 144.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 269 | 33.99% |
| WMT221007C00145000 | 2022-09-30 3:32PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 267 | 35.94% |
| WMT221007C00146000 | 2022-09-30 10:37AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 72 | 35.94% |
| WMT221007C00147000 | 2022-09-28 2:56PM EDT | 147.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 35.16% |
| WMT221007C00148000 | 2022-09-29 3:48PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 57 | 36.72% |
| WMT221007C00149000 | 2022-09-30 2:26PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 50 | 38.28% |
| WMT221007C00150000 | 2022-09-28 3:30PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 315 | 39.84% |
| WMT221007C00152500 | 2022-09-30 9:37AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 43.75% |
| WMT221007C00155000 | 2022-09-29 12:24PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 36 | 47.66% |
| WMT221007C00157500 | 2022-09-22 2:58PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 51.56% |
| WMT221007C00160000 | 2022-09-15 12:23PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 51.56% |
| WMT221007C00165000 | 2022-09-16 2:06PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 59.38% |
| WMT221007C00170000 | 2022-09-21 12:39PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 65.63% |
| WMT221007C00190000 | 2022-09-02 12:01PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 87.50% |
| WMT221007C00195000 | 2022-09-21 1:58PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT221007P00085000 | 2022-09-12 1:06PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 100.00% |
| WMT221007P00090000 | 2022-09-23 11:32AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 87.50% |
| WMT221007P00095000 | 2022-09-27 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 75.00% |
| WMT221007P00100000 | 2022-09-30 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 300 | 64.06% |
| WMT221007P00105000 | 2022-09-30 2:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 86 | 53.13% |
| WMT221007P00110000 | 2022-09-30 3:13PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 153 | 50.39% |
| WMT221007P00115000 | 2022-09-30 3:48PM EDT | 115.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 21 | 59 | 44.14% |
| WMT221007P00120000 | 2022-09-30 3:59PM EDT | 120.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 316 | 622 | 37.40% |
| WMT221007P00121000 | 2022-09-30 3:58PM EDT | 121.00 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 160 | 76 | 35.89% |
| WMT221007P00122000 | 2022-09-30 3:55PM EDT | 122.00 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 95 | 351 | 34.67% |
| WMT221007P00123000 | 2022-09-30 3:58PM EDT | 123.00 | 0.36 | 0.35 | 0.37 | +0.06 | +20.00% | 108 | 115 | 33.55% |
| WMT221007P00124000 | 2022-09-30 3:58PM EDT | 124.00 | 0.47 | 0.44 | 0.48 | +0.09 | +23.68% | 170 | 1,605 | 32.57% |
| WMT221007P00125000 | 2022-09-30 3:59PM EDT | 125.00 | 0.60 | 0.57 | 0.62 | +0.13 | +27.66% | 371 | 863 | 31.59% |
| WMT221007P00126000 | 2022-09-30 3:59PM EDT | 126.00 | 0.78 | 0.74 | 0.80 | +0.13 | +20.00% | 158 | 305 | 30.66% |
| WMT221007P00127000 | 2022-09-30 3:50PM EDT | 127.00 | 0.85 | 0.96 | 1.03 | +0.16 | +23.19% | 116 | 240 | 29.79% |
| WMT221007P00128000 | 2022-09-30 3:58PM EDT | 128.00 | 1.27 | 1.23 | 1.31 | +0.36 | +39.56% | 588 | 336 | 28.78% |
| WMT221007P00129000 | 2022-09-30 3:59PM EDT | 129.00 | 1.61 | 1.58 | 1.64 | +0.52 | +47.71% | 774 | 322 | 27.56% |
| WMT221007P00130000 | 2022-09-30 3:59PM EDT | 130.00 | 2.10 | 2.00 | 2.07 | +0.72 | +52.17% | 2,528 | 1,238 | 26.71% |
| WMT221007P00131000 | 2022-09-30 3:59PM EDT | 131.00 | 2.54 | 2.50 | 2.58 | +0.83 | +48.54% | 370 | 2,995 | 25.81% |
| WMT221007P00132000 | 2022-09-30 3:56PM EDT | 132.00 | 3.10 | 3.05 | 3.20 | +1.06 | +51.96% | 176 | 534 | 25.24% |
| WMT221007P00133000 | 2022-09-30 3:43PM EDT | 133.00 | 3.65 | 3.75 | 3.90 | +1.12 | +44.27% | 73 | 610 | 24.61% |
| WMT221007P00134000 | 2022-09-30 3:43PM EDT | 134.00 | 4.05 | 4.45 | 4.75 | +1.03 | +34.11% | 53 | 240 | 25.54% |
| WMT221007P00135000 | 2022-09-30 3:59PM EDT | 135.00 | 5.40 | 5.15 | 5.60 | +1.50 | +38.46% | 41 | 354 | 25.54% |
| WMT221007P00136000 | 2022-09-30 3:36PM EDT | 136.00 | 5.90 | 6.05 | 6.60 | +1.35 | +29.67% | 7 | 280 | 28.71% |
| WMT221007P00137000 | 2022-09-30 2:57PM EDT | 137.00 | 6.90 | 7.00 | 7.50 | +1.75 | +33.98% | 20 | 119 | 28.57% |
| WMT221007P00138000 | 2022-09-30 2:07PM EDT | 138.00 | 7.35 | 7.95 | 8.40 | +2.70 | +58.06% | 15 | 269 | 26.95% |
| WMT221007P00139000 | 2022-09-28 9:36AM EDT | 139.00 | 9.15 | 8.80 | 9.50 | 0.00 | - | 1 | 10 | 34.08% |
| WMT221007P00140000 | 2022-09-26 3:17PM EDT | 140.00 | 8.65 | 9.85 | 10.50 | 0.00 | - | 1 | 6 | 36.72% |
| WMT221007P00141000 | 2022-09-28 11:07AM EDT | 141.00 | 8.95 | 10.70 | 11.55 | 0.00 | - | 1 | 26 | 41.41% |
| WMT221007P00142000 | 2022-09-30 11:04AM EDT | 142.00 | 10.70 | 11.80 | 12.50 | +1.49 | +16.18% | 1 | 3 | 41.90% |
| WMT221007P00143000 | 2022-09-26 9:44AM EDT | 143.00 | 14.15 | 12.85 | 13.45 | 0.00 | - | 1 | 2 | 41.90% |
| WMT221007P00144000 | 2022-08-31 9:34AM EDT | 144.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT221007P00145000 | 2022-09-02 9:33AM EDT | 145.00 | 10.60 | 14.75 | 15.45 | 0.00 | - | 12 | 0 | 46.58% |
| WMT221007P00146000 | 2022-09-28 3:30PM EDT | 146.00 | 12.70 | 15.70 | 16.45 | 0.00 | - | 1 | 0 | 48.83% |
| WMT221007P00147000 | 2022-09-28 3:30PM EDT | 147.00 | 13.70 | 16.75 | 17.45 | 0.00 | - | 1 | 0 | 51.07% |
© 2022 Yahoo. Tutti i diritti riservati.
