Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210416C00075000 | 2021-02-16 4:59PM EDT | 75.00 | 70.80 | 53.15 | 56.75 | 0.00 | - | - | 1 | 0.00% |
| WMT210416C00080000 | 2021-03-17 3:13PM EDT | 80.00 | 52.41 | 58.20 | 61.50 | 0.00 | - | 3 | 0 | 718.75% |
| WMT210416C00090000 | 2021-01-27 12:55PM EDT | 90.00 | 55.10 | 38.55 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| WMT210416C00095000 | 2021-03-15 3:43PM EDT | 95.00 | 37.96 | 43.05 | 45.35 | 0.00 | - | 1 | 0 | 278.13% |
| WMT210416C00100000 | 2021-04-15 3:57PM EDT | 100.00 | 40.25 | 38.55 | 41.50 | 0.00 | - | 13 | 51 | 475.39% |
| WMT210416C00105000 | 2021-03-17 3:13PM EDT | 105.00 | 27.41 | 33.10 | 36.85 | 0.00 | - | 4 | 0 | 451.95% |
| WMT210416C00110000 | 2021-04-16 9:49AM EDT | 110.00 | 29.79 | 30.05 | 30.20 | +0.19 | +0.64% | 2 | 134 | 0.00% |
| WMT210416C00115000 | 2021-04-12 1:19PM EDT | 115.00 | 24.75 | 23.30 | 26.70 | 0.00 | - | 3 | 29 | 331.25% |
| WMT210416C00119000 | 2021-03-26 11:37AM EDT | 119.00 | 19.80 | 19.50 | 22.45 | 0.00 | - | 1 | 13 | 271.88% |
| WMT210416C00120000 | 2021-04-15 12:53PM EDT | 120.00 | 20.30 | 19.90 | 20.30 | 0.00 | - | 8 | 426 | 0.00% |
| WMT210416C00121000 | 2021-03-24 1:42PM EDT | 121.00 | 12.82 | 17.55 | 20.25 | 0.00 | - | - | 1 | 237.31% |
| WMT210416C00122000 | 2021-03-25 2:56PM EDT | 122.00 | 12.20 | 17.85 | 18.15 | 0.00 | - | - | 1 | 0.00% |
| WMT210416C00123000 | 2021-04-15 12:14PM EDT | 123.00 | 17.18 | 15.70 | 18.05 | 0.00 | - | 31 | 30 | 203.03% |
| WMT210416C00124000 | 2021-04-07 1:03PM EDT | 124.00 | 16.05 | 15.85 | 16.25 | 0.00 | - | 2 | 20 | 0.00% |
| WMT210416C00125000 | 2021-04-15 3:44PM EDT | 125.00 | 14.75 | 14.90 | 15.05 | -0.55 | -3.59% | 2 | 620 | 0.00% |
| WMT210416C00126000 | 2021-04-06 10:19AM EDT | 126.00 | 13.40 | 13.65 | 15.25 | 0.00 | - | 1 | 5 | 115.63% |
| WMT210416C00127000 | 2021-04-13 10:40AM EDT | 127.00 | 12.10 | 12.85 | 13.15 | 0.00 | - | 1 | 3 | 0.00% |
| WMT210416C00128000 | 2021-04-13 10:40AM EDT | 128.00 | 11.10 | 11.70 | 12.25 | 0.00 | - | 2 | 17 | 0.00% |
| WMT210416C00129000 | 2021-04-13 11:08AM EDT | 129.00 | 10.25 | 9.55 | 12.45 | 0.00 | - | 4 | 35 | 170.90% |
| WMT210416C00130000 | 2021-04-16 10:07AM EDT | 130.00 | 10.10 | 9.90 | 10.10 | -0.20 | -1.94% | 14 | 19,544 | 0.00% |
| WMT210416C00131000 | 2021-04-15 3:45PM EDT | 131.00 | 9.30 | 8.95 | 9.15 | 0.00 | - | 1 | 30 | 0.00% |
| WMT210416C00132000 | 2021-04-16 10:09AM EDT | 132.00 | 7.99 | 7.95 | 8.10 | -0.18 | -2.20% | 12 | 208 | 0.00% |
| WMT210416C00133000 | 2021-04-14 1:59PM EDT | 133.00 | 7.69 | 6.90 | 7.10 | +1.84 | +31.45% | 2 | 1,384 | 0.00% |
| WMT210416C00134000 | 2021-04-16 9:59AM EDT | 134.00 | 5.79 | 5.90 | 6.15 | -0.36 | -5.85% | 1 | 2,836 | 0.00% |
| WMT210416C00135000 | 2021-04-16 10:09AM EDT | 135.00 | 4.98 | 5.00 | 5.15 | -0.11 | -2.16% | 73 | 12,120 | 0.00% |
| WMT210416C00136000 | 2021-04-16 9:45AM EDT | 136.00 | 3.90 | 4.05 | 4.25 | -0.31 | -7.36% | 2 | 1,220 | 0.00% |
| WMT210416C00137000 | 2021-04-16 9:59AM EDT | 137.00 | 2.84 | 3.10 | 3.25 | -0.55 | -16.22% | 54 | 1,577 | 0.00% |
| WMT210416C00138000 | 2021-04-16 10:06AM EDT | 138.00 | 2.25 | 2.02 | 2.17 | -0.04 | -1.75% | 49 | 1,547 | 0.00% |
| WMT210416C00139000 | 2021-04-16 10:10AM EDT | 139.00 | 1.08 | 0.99 | 1.13 | -0.28 | -20.59% | 680 | 3,223 | 0.00% |
| WMT210416C00140000 | 2021-04-16 10:10AM EDT | 140.00 | 0.35 | 0.33 | 0.37 | -0.15 | -30.00% | 3,228 | 22,887 | 5.18% |
| WMT210416C00141000 | 2021-04-16 10:10AM EDT | 141.00 | 0.08 | 0.10 | 0.12 | -0.09 | -52.94% | 1,137 | 4,571 | 12.26% |
| WMT210416C00142000 | 2021-04-16 10:10AM EDT | 142.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 407 | 3,195 | 15.82% |
| WMT210416C00143000 | 2021-04-16 9:55AM EDT | 143.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 21 | 1,740 | 21.49% |
| WMT210416C00144000 | 2021-04-16 10:08AM EDT | 144.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 64 | 1,486 | 25.78% |
| WMT210416C00145000 | 2021-04-16 10:06AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 220 | 12,259 | 31.25% |
| WMT210416C00146000 | 2021-04-16 9:58AM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 948 | 36.72% |
| WMT210416C00147000 | 2021-04-16 9:50AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 93 | 38.28% |
| WMT210416C00148000 | 2021-04-15 11:52AM EDT | 148.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 217 | 912 | 54.69% |
| WMT210416C00149000 | 2021-04-15 2:33PM EDT | 149.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 51 | 139 | 60.16% |
| WMT210416C00150000 | 2021-04-16 10:06AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,559 | 52.34% |
| WMT210416C00152500 | 2021-04-15 10:04AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 76 | 145 | 59.38% |
| WMT210416C00155000 | 2021-04-16 10:01AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,382 | 68.75% |
| WMT210416C00160000 | 2021-04-15 12:14PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,692 | 87.50% |
| WMT210416C00165000 | 2021-04-15 1:02PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,004 | 106.25% |
| WMT210416C00170000 | 2021-04-16 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,199 | 125.00% |
| WMT210416C00175000 | 2021-04-15 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,489 | 143.75% |
| WMT210416C00180000 | 2021-04-05 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 435 | 156.25% |
| WMT210416C00185000 | 2021-03-31 12:08PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 203 | 203.13% |
| WMT210416C00190000 | 2021-04-12 9:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 187.50% |
| WMT210416C00195000 | 2021-03-22 10:49AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 206.25% |
| WMT210416C00200000 | 2021-03-15 3:03PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 462 | 218.75% |
| WMT210416C00210000 | 2021-04-05 10:28AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 274 | 50.00% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210416P00070000 | 2021-04-12 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 84 | 450.00% |
| WMT210416P00075000 | 2021-03-29 12:08AM EDT | 75.00 | 0.04 | - | 0.05 | 0.00 | - | - | 4 | 478.13% |
| WMT210416P00085000 | 2021-02-22 1:13PM EDT | 85.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 426.56% |
| WMT210416P00090000 | 2021-03-05 4:24PM EDT | 90.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 6 | 5 | 382.81% |
| WMT210416P00095000 | 2021-03-26 2:40PM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 271.88% |
| WMT210416P00100000 | 2021-04-12 10:40AM EDT | 100.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 371 | 344.92% |
| WMT210416P00105000 | 2021-03-25 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 120 | 187.50% |
| WMT210416P00110000 | 2021-04-16 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 381 | 156.25% |
| WMT210416P00115000 | 2021-04-14 2:04PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,065 | 146.88% |
| WMT210416P00119000 | 2021-03-29 9:59AM EDT | 119.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 66 | 189.26% |
| WMT210416P00120000 | 2021-04-16 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,447 | 106.25% |
| WMT210416P00121000 | 2021-04-05 11:31AM EDT | 121.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 16 | 170.70% |
| WMT210416P00122000 | 2021-04-05 10:57AM EDT | 122.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 9 | 60 | 162.89% |
| WMT210416P00123000 | 2021-04-06 10:20AM EDT | 123.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 20 | 48 | 155.08% |
| WMT210416P00124000 | 2021-04-09 2:48PM EDT | 124.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 11 | 383 | 140.63% |
| WMT210416P00125000 | 2021-04-15 3:32PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,187 | 81.25% |
| WMT210416P00126000 | 2021-04-15 11:17AM EDT | 126.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 273 | 131.45% |
| WMT210416P00127000 | 2021-04-15 3:16PM EDT | 127.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 182 | 86.72% |
| WMT210416P00128000 | 2021-04-15 9:30AM EDT | 128.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 9 | 239 | 114.84% |
| WMT210416P00129000 | 2021-04-15 1:11PM EDT | 129.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 8 | 535 | 101.95% |
| WMT210416P00130000 | 2021-04-16 9:59AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 21,264 | 62.50% |
| WMT210416P00131000 | 2021-04-14 12:44PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,247 | 57.03% |
| WMT210416P00132000 | 2021-04-15 10:14AM EDT | 132.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,285 | 57.03% |
| WMT210416P00133000 | 2021-04-15 1:17PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 1,673 | 43.75% |
| WMT210416P00134000 | 2021-04-15 3:00PM EDT | 134.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 207 | 1,279 | 42.19% |
| WMT210416P00135000 | 2021-04-16 10:09AM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 7,276 | 36.33% |
| WMT210416P00136000 | 2021-04-15 3:48PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 258 | 1,232 | 30.47% |
| WMT210416P00137000 | 2021-04-16 10:10AM EDT | 137.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 173 | 1,699 | 26.17% |
| WMT210416P00138000 | 2021-04-16 10:08AM EDT | 138.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 37 | 1,240 | 20.70% |
| WMT210416P00139000 | 2021-04-16 10:10AM EDT | 139.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 150 | 1,164 | 16.41% |
| WMT210416P00140000 | 2021-04-16 10:11AM EDT | 140.00 | 0.23 | 0.25 | 0.29 | -0.18 | -43.90% | 368 | 6,070 | 14.84% |
| WMT210416P00141000 | 2021-04-16 9:59AM EDT | 141.00 | 1.35 | 0.97 | 1.19 | +0.28 | +26.17% | 10 | 320 | 27.64% |
| WMT210416P00142000 | 2021-04-15 3:51PM EDT | 142.00 | 1.78 | 1.89 | 2.12 | 0.00 | - | 121 | 190 | 36.91% |
| WMT210416P00143000 | 2021-04-16 10:03AM EDT | 143.00 | 3.03 | 2.89 | 3.10 | +0.14 | +4.84% | 3 | 19 | 46.39% |
| WMT210416P00144000 | 2021-04-15 2:15PM EDT | 144.00 | 3.99 | 3.15 | 5.20 | 0.00 | - | 1 | 6 | 59.47% |
| WMT210416P00145000 | 2021-04-16 9:33AM EDT | 145.00 | 4.85 | 4.90 | 5.10 | 0.00 | - | 41 | 1,907 | 59.18% |
| WMT210416P00146000 | 2021-04-14 9:40AM EDT | 146.00 | 7.38 | 5.75 | 6.05 | 0.00 | - | 3 | 104 | 60.55% |
| WMT210416P00147000 | 2021-04-12 2:22PM EDT | 147.00 | 7.86 | 5.90 | 8.30 | 0.00 | - | 1 | 0 | 81.45% |
| WMT210416P00149000 | 2021-04-14 3:58PM EDT | 149.00 | 9.74 | 7.50 | 10.65 | 0.00 | - | 1 | 0 | 95.41% |
| WMT210416P00150000 | 2021-04-16 9:42AM EDT | 150.00 | 9.50 | 9.35 | 10.00 | -0.43 | -4.33% | 1 | 2,781 | 97.27% |
| WMT210416P00155000 | 2021-04-14 2:53PM EDT | 155.00 | 16.05 | 13.55 | 15.10 | 0.00 | - | 2 | 14 | 139.65% |
| WMT210416P00160000 | 2021-04-05 11:13AM EDT | 160.00 | 20.55 | 18.80 | 21.30 | 0.00 | - | 1 | 4 | 166.80% |
| WMT210416P00165000 | 2021-03-23 10:46AM EDT | 165.00 | 33.00 | 23.15 | 26.90 | 0.00 | - | 2 | 1 | 192.97% |
| WMT210416P00170000 | 2021-04-15 12:47PM EDT | 170.00 | 29.75 | 28.40 | 31.60 | 0.00 | - | 1 | 0 | 217.19% |
| WMT210416P00175000 | 2021-03-24 1:25PM EDT | 175.00 | 41.35 | 33.00 | 36.85 | 0.00 | - | 9 | 0 | 231.25% |
© 2021 Verizon Media. Tutti i diritti riservati.
