Italia markets open in 7 hours 6 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
119,20+0,13 (+0,11%)
Alla chiusura: 04:00PM EDT
119,14 -0,06 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220527C000950002022-05-20 10:17AM EDT95.0023.8023.1524.40+23.80-3499.12%
WMT220527C001000002022-05-20 3:18PM EDT100.0018.2518.9019.35+18.25-252275.98%
WMT220527C001050002022-05-20 12:01PM EDT105.0014.1513.6014.65+14.15-11974.12%
WMT220527C001090002022-05-20 9:58AM EDT109.0011.8010.1510.45+11.80-1-49.02%
WMT220527C001100002022-05-20 2:53PM EDT110.008.959.209.45+8.95-3111745.12%
WMT220527C001110002022-05-20 3:59PM EDT111.008.368.208.55+8.36-502045.12%
WMT220527C001120002022-05-20 11:30AM EDT112.007.757.257.55+7.75-6740.97%
WMT220527C001130002022-05-20 1:34PM EDT113.005.756.456.65+5.75-21239.75%
WMT220527C001140002022-05-20 3:35PM EDT114.005.605.555.80+5.60-594539.16%
WMT220527C001150002022-05-20 3:59PM EDT115.004.834.754.95+4.83-33857437.65%
WMT220527C001160002022-05-20 3:52PM EDT116.003.954.004.15+3.95-2332536.38%
WMT220527C001170002022-05-20 3:59PM EDT117.003.353.253.45+3.35-1,20215036.01%
WMT220527C001180002022-05-20 3:59PM EDT118.002.702.632.75+2.70-87124834.55%
WMT220527C001190002022-05-20 3:59PM EDT119.002.102.042.17+2.10-1,24330533.96%
WMT220527C001200002022-05-20 3:59PM EDT120.001.641.611.65+1.64-19,9354,79933.11%
WMT220527C001210002022-05-20 3:59PM EDT121.001.231.211.25+1.23-1,91531232.96%
WMT220527C001220002022-05-20 3:59PM EDT122.000.900.870.94+0.90-90623833.11%
WMT220527C001230002022-05-20 3:59PM EDT123.000.670.650.67+0.67-6,61428432.76%
WMT220527C001240002022-05-20 3:59PM EDT124.000.480.460.50+0.48-2,23494433.35%
WMT220527C001250002022-05-20 3:59PM EDT125.000.360.330.36-0.23-38.98%8,2236,05433.64%
WMT220527C001260002022-05-20 3:59PM EDT126.000.250.230.27+0.25-83719634.42%
WMT220527C001270002022-05-20 3:48PM EDT127.000.190.180.20+0.19-25213135.16%
WMT220527C001280002022-05-20 3:57PM EDT128.000.140.130.14+0.14-2149935.35%
WMT220527C001290002022-05-20 3:55PM EDT129.000.120.100.12+0.12-39311537.21%
WMT220527C001300002022-05-20 3:59PM EDT130.000.090.080.09-0.08-47.06%3,8295,82237.89%
WMT220527C001310002022-05-20 3:58PM EDT131.000.060.040.10+0.06-10010641.41%
WMT220527C001320002022-05-20 12:00PM EDT132.000.090.030.07+0.09-75941.41%
WMT220527C001330002022-05-20 3:58PM EDT133.000.050.040.05+0.05-4191941.80%
WMT220527C001340002022-05-20 3:55PM EDT134.000.050.030.04+0.05-2042542.58%
WMT220527C001350002022-05-20 3:59PM EDT135.000.030.030.04-0.05-62.50%14,11918,28944.92%
WMT220527C001360002022-05-20 3:54PM EDT136.000.020.020.03+0.02-3393,37745.31%
WMT220527C001370002022-05-20 3:46PM EDT137.000.020.020.03+0.02-4021,36747.66%
WMT220527C001380002022-05-20 3:55PM EDT138.000.020.010.03+0.02-28364849.61%
WMT220527C001390002022-05-20 3:20PM EDT139.000.010.010.03+0.01-6529851.95%
WMT220527C001400002022-05-20 3:53PM EDT140.000.020.010.02-0.03-60.00%2782,62351.17%
WMT220527C001410002022-05-20 12:24PM EDT141.000.020.000.03-0.02-50.00%437251.56%
WMT220527C001420002022-05-20 3:01PM EDT142.000.030.010.03-0.02-40.00%924355.47%
WMT220527C001430002022-05-20 11:59AM EDT143.000.030.000.02-0.01-25.00%2413753.13%
WMT220527C001440002022-05-20 2:07PM EDT144.000.020.010.03-0.01-33.33%2120358.98%
WMT220527C001450002022-05-20 3:55PM EDT145.000.030.000.03-0.01-25.00%6032359.38%
WMT220527C001460002022-05-19 10:22AM EDT146.000.030.000.020.00-3446757.81%
WMT220527C001470002022-05-20 11:43AM EDT147.000.020.010.03-0.01-33.33%115064.84%
WMT220527C001480002022-05-20 1:14PM EDT148.000.020.000.03-0.02-50.00%691964.06%
WMT220527C001490002022-05-20 11:28AM EDT149.000.020.000.030.00-124066.41%
WMT220527C001500002022-05-20 3:53PM EDT150.000.010.000.02-0.01-50.00%13898665.63%
WMT220527C001525002022-05-20 1:41PM EDT152.500.030.000.030.00-1230671.88%
WMT220527C001550002022-05-20 3:21PM EDT155.000.020.000.010.00-572,25668.75%
WMT220527C001575002022-05-20 11:58AM EDT157.500.020.000.010.00-324871.88%
WMT220527C001600002022-05-20 1:43PM EDT160.000.010.000.01-0.02-66.67%2441,19675.00%
WMT220527C001625002022-05-19 11:38AM EDT162.500.010.000.030.00-118788.28%
WMT220527C001650002022-05-20 3:55PM EDT165.000.010.000.030.00-372392.19%
WMT220527C001675002022-05-17 2:53PM EDT167.500.010.000.01+0.01--987.50%
WMT220527C001700002022-05-18 12:10PM EDT170.000.010.000.020.00-464795.31%
WMT220527C001725002022-05-16 1:51PM EDT172.500.050.000.03+0.05--1103.13%
WMT220527C001750002022-05-18 12:19PM EDT175.000.030.000.010.00-104496.88%
WMT220527C001800002022-05-17 2:59PM EDT180.000.010.000.030.00-1049114.06%
WMT220527C001850002022-05-17 9:30AM EDT185.000.010.000.030.00-160120.31%
WMT220527C001900002022-05-16 3:44PM EDT190.000.020.000.030.00-726126.56%
WMT220527C001950002022-05-09 11:22AM EDT195.000.010.000.040.00-1144137.50%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220527P000950002022-05-20 3:59PM EDT95.000.030.010.03+0.03-18975371.09%
WMT220527P001000002022-05-20 3:58PM EDT100.000.040.030.04+0.04-32761460.55%
WMT220527P001020002022-05-20 1:24PM EDT102.000.090.040.05+0.09-11-56.64%
WMT220527P001030002022-05-20 3:57PM EDT103.000.060.040.07+0.06-4-55.08%
WMT220527P001040002022-05-20 2:47PM EDT104.000.090.050.11+0.09-5-55.08%
WMT220527P001050002022-05-20 3:59PM EDT105.000.080.070.08+0.08-1831,00851.17%
WMT220527P001060002022-05-20 3:40PM EDT106.000.100.080.12+0.10-39-50.39%
WMT220527P001070002022-05-20 3:28PM EDT107.000.120.100.14+0.12-109-50.20%
WMT220527P001080002022-05-20 3:57PM EDT108.000.130.130.15+0.13-30-47.27%
WMT220527P001090002022-05-20 3:28PM EDT109.000.210.160.18+0.21-183-45.51%
WMT220527P001100002022-05-20 3:59PM EDT110.000.220.210.23-0.13-37.14%4171,41144.24%
WMT220527P001110002022-05-20 3:59PM EDT111.000.280.280.30+0.28-444743.26%
WMT220527P001120002022-05-20 3:50PM EDT112.000.330.330.38+0.33-1308141.99%
WMT220527P001130002022-05-20 3:56PM EDT113.000.480.440.48+0.48-5315740.63%
WMT220527P001140002022-05-20 3:59PM EDT114.000.600.580.62+0.60-1821,02139.65%
WMT220527P001150002022-05-20 3:58PM EDT115.000.780.730.80-0.22-22.00%8923,25438.72%
WMT220527P001160002022-05-20 3:50PM EDT116.000.980.951.04+0.98-25230638.14%
WMT220527P001170002022-05-20 3:57PM EDT117.001.291.231.32+1.29-42410937.26%
WMT220527P001180002022-05-20 3:55PM EDT118.001.731.541.69+1.73-71629836.91%
WMT220527P001190002022-05-20 3:56PM EDT119.002.101.982.05+2.10-98678935.28%
WMT220527P001200002022-05-20 3:59PM EDT120.002.512.452.60-0.40-13.75%1,2312,77535.60%
WMT220527P001210002022-05-20 3:48PM EDT121.003.203.053.20+3.20-4110835.55%
WMT220527P001220002022-05-20 3:42PM EDT122.003.703.753.90+3.70-1059536.08%
WMT220527P001230002022-05-20 2:10PM EDT123.005.304.454.65+5.30-1392936.48%
WMT220527P001240002022-05-20 3:05PM EDT124.006.185.255.60+6.18-246340.23%
WMT220527P001250002022-05-20 3:57PM EDT125.006.506.156.40+0.06+0.93%3632,19240.04%
WMT220527P001260002022-05-20 10:35AM EDT126.007.657.057.30+7.65-11441.50%
WMT220527P001270002022-05-20 3:32PM EDT127.008.407.958.25+8.40-331643.85%
WMT220527P001280002022-05-20 1:19PM EDT128.0010.758.909.20+10.75-42145.95%
WMT220527P001290002022-05-20 3:40PM EDT129.0010.069.8510.20+10.06-5149.41%
WMT220527P001300002022-05-20 3:56PM EDT130.0011.1010.9011.15+0.13+1.19%2343,14950.98%
WMT220527P001310002022-05-20 1:54PM EDT131.0012.6011.8012.10+12.60-1152.25%
WMT220527P001330002022-05-20 12:05PM EDT133.0014.2013.7514.15+14.20-5050.39%
WMT220527P001350002022-05-20 3:44PM EDT135.0015.8415.8016.15+0.44+2.86%2921,87157.42%
WMT220527P001360002022-05-20 12:47PM EDT136.0018.1516.7017.10+4.90+36.98%119554.30%
WMT220527P001370002022-05-20 3:58PM EDT137.0018.0217.8018.10+0.80+4.65%4018760.94%
WMT220527P001380002022-05-20 3:45PM EDT138.0018.9818.8019.10+1.56+8.96%6313863.57%
WMT220527P001390002022-05-20 3:07PM EDT139.0020.6719.7520.10+0.94+4.76%212564.06%
WMT220527P001400002022-05-20 3:03PM EDT140.0021.8020.8021.10+1.30+6.34%6155568.56%
WMT220527P001410002022-05-20 3:58PM EDT141.0022.0121.7522.10+0.28+1.29%6035668.75%
WMT220527P001420002022-05-20 3:24PM EDT142.0023.6422.7523.05+1.33+5.96%4421768.75%
WMT220527P001430002022-05-20 3:24PM EDT143.0024.6023.7524.10+0.77+3.23%512573.44%
WMT220527P001440002022-05-20 3:08PM EDT144.0025.7524.7525.25+2.63+11.38%531382.23%
WMT220527P001450002022-05-20 3:34PM EDT145.0026.0825.7526.20+0.33+1.28%1213582.62%
WMT220527P001460002022-05-20 12:58PM EDT146.0028.0026.7027.20+1.38+5.18%162882.81%
WMT220527P001470002022-05-20 3:11PM EDT147.0028.8227.7028.20+4.00+16.12%109684.96%
WMT220527P001480002022-05-20 1:05PM EDT148.0030.0328.6529.20+1.63+5.74%911484.77%
WMT220527P001490002022-05-20 3:14PM EDT149.0030.8529.6530.25+1.30+4.40%499889.45%
WMT220527P001500002022-05-20 3:11PM EDT150.0031.8530.7031.20+4.15+14.98%110991.60%
WMT220527P001525002022-05-20 3:50PM EDT152.5033.4733.1533.70+33.47-7594.34%
WMT220527P001550002022-05-20 3:50PM EDT155.0035.9335.7036.20+0.44+1.24%6100102.34%
WMT220527P001575002022-05-20 3:26PM EDT157.5039.0338.2038.80+39.03-23112.50%
WMT220527P001600002022-05-18 1:23PM EDT160.0037.5440.6541.200.00-310109.38%
WMT220527P001625002022-05-17 10:20AM EDT162.5026.7043.1543.75+26.70--0117.19%
WMT220527P001650002022-05-03 10:59AM EDT165.0012.7145.7046.200.00-10122.07%
WMT220527P001675002022-05-16 11:43AM EDT167.5019.8048.1548.80+19.80--0129.69%
WMT220527P001700002022-05-04 9:36AM EDT170.0018.0550.7051.450.00-10144.14%