Italia markets closed

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
144,64-2,33 (-1,59%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210122C001000002021-01-13 2:32PM EST100.0048.1042.5546.950.00-10123.05%
WMT210122C001050002020-12-17 12:51PM EST105.0040.7537.6041.65+0.05+0.12%12197.95%
WMT210122C001100002021-01-06 11:31AM EST110.0037.3832.4536.950.00-4486.91%
WMT210122C001200002021-01-12 11:36AM EST120.0029.1122.6027.000.00-2672.27%
WMT210122C001250002021-01-08 12:30PM EST125.0021.4917.5522.000.00-61257.03%
WMT210122C001290002020-12-29 2:31PM EST129.0014.9513.6018.000.00--1103.56%
WMT210122C001300002021-01-13 9:33AM EST130.0018.5512.6517.000.00-11299.27%
WMT210122C001310002021-01-11 11:39AM EST131.0016.7511.5516.000.00-2094.97%
WMT210122C001320002021-01-12 9:30AM EST132.0019.0013.6516.850.00-101194.90%
WMT210122C001330002021-01-12 1:27PM EST133.0016.749.6014.000.00-141286.33%
WMT210122C001340002021-01-12 1:27PM EST134.0015.778.4513.000.00-6881.96%
WMT210122C001350002021-01-15 3:58PM EST135.009.858.4510.10-2.35-19.26%101941.75%
WMT210122C001360002021-01-08 10:41AM EST136.0010.906.5511.000.00-2673.10%
WMT210122C001370002021-01-15 11:23AM EST137.008.405.709.75-1.77-17.40%21764.75%
WMT210122C001380002021-01-15 3:11PM EST138.006.755.557.15-2.45-26.63%41333.01%
WMT210122C001390002021-01-12 9:43AM EST139.009.853.807.850.00-13057.15%
WMT210122C001400002021-01-15 3:34PM EST140.004.914.705.10-1.92-28.11%17670125.05%
WMT210122C001410002021-01-15 2:52PM EST141.004.003.754.25-1.75-30.43%4421824.07%
WMT210122C001420002021-01-15 1:44PM EST142.003.523.153.30-1.68-32.31%8915920.90%
WMT210122C001430002021-01-15 3:28PM EST143.002.512.152.54-1.84-42.30%45938019.97%
WMT210122C001440002021-01-15 3:56PM EST144.001.841.641.91-1.96-51.58%1,3531,06519.68%
WMT210122C001450002021-01-15 3:59PM EST145.001.351.281.37-1.57-53.77%2,8401,47119.29%
WMT210122C001460002021-01-15 3:59PM EST146.000.980.870.97-1.26-56.25%2,14191919.39%
WMT210122C001470002021-01-15 3:59PM EST147.000.630.600.68-1.17-65.00%2,8711,33819.73%
WMT210122C001480002021-01-15 3:59PM EST148.000.440.400.47-0.88-66.67%1,7821,55620.12%
WMT210122C001490002021-01-15 3:59PM EST149.000.310.270.32-0.70-69.31%1,2131,52220.56%
WMT210122C001500002021-01-15 3:58PM EST150.000.220.200.22-0.54-71.05%4,5963,15921.09%
WMT210122C001525002021-01-15 3:52PM EST152.500.130.100.13-0.21-61.76%8411,56524.51%
WMT210122C001550002021-01-15 3:59PM EST155.000.080.050.09-0.11-57.89%1,4091,39728.22%
WMT210122C001575002021-01-15 3:53PM EST157.500.060.000.13-0.05-45.45%50733535.74%
WMT210122C001600002021-01-15 1:58PM EST160.000.040.010.15-0.03-42.86%1701,40042.09%
WMT210122C001625002021-01-14 3:36PM EST162.500.030.010.08-0.02-40.00%316242.38%
WMT210122C001650002021-01-15 2:52PM EST165.000.050.030.13+0.01+25.00%4410850.88%
WMT210122C001675002021-01-12 2:53PM EST167.500.010.010.09-0.08-88.89%110952.34%
WMT210122C001700002021-01-15 3:26PM EST170.000.030.000.10-0.01-25.00%2336752.15%
WMT210122C001725002021-01-15 3:25PM EST172.500.030.000.06-0.02-40.00%57552.73%
WMT210122C001750002021-01-12 1:32PM EST175.000.040.000.530.00-111077.83%
WMT210122C001775002020-12-23 3:49PM EST177.500.170.000.530.00-4782.42%
WMT210122C001800002020-12-22 10:07AM EST180.000.010.000.360.00-41981.35%
WMT210122C001825002020-12-07 10:59AM EST182.500.250.001.840.00--0117.87%
WMT210122C001850002020-12-23 9:33AM EST185.000.420.000.210.00-1482.62%
WMT210122C001950002021-01-12 3:01PM EST195.000.030.000.440.00-80134108.40%
WMT210122C002000002021-01-12 3:36PM EST200.000.020.000.010.00-23828275.00%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210122P001050002021-01-05 3:56PM EST105.000.380.000.140.00--0101.95%
WMT210122P001100002021-01-11 11:18AM EST110.000.040.000.520.00-28108.79%
WMT210122P001150002021-01-15 9:49AM EST115.000.020.000.02-0.03-60.00%49060.94%
WMT210122P001200002021-01-12 9:43AM EST120.000.010.000.520.00-7879.10%
WMT210122P001250002021-01-11 2:00PM EST125.000.040.000.530.00-62664.84%
WMT210122P001290002021-01-15 3:48PM EST129.000.030.000.140.00-412846.97%
WMT210122P001300002021-01-14 12:46PM EST130.000.030.000.11-0.01-25.00%1536242.38%
WMT210122P001310002021-01-07 9:36AM EST131.000.170.000.380.00-1051.86%
WMT210122P001320002021-01-15 3:29PM EST132.000.030.000.24-0.02-40.00%51043.75%
WMT210122P001330002021-01-15 3:34PM EST133.000.050.010.050.00-945630.27%
WMT210122P001340002021-01-15 3:33PM EST134.000.060.020.100.00-18013031.64%
WMT210122P001350002021-01-15 3:29PM EST135.000.060.040.13-0.01-14.29%19073430.66%
WMT210122P001360002021-01-15 3:27PM EST136.000.070.050.13+0.01+16.67%5098328.03%
WMT210122P001370002021-01-15 3:54PM EST137.000.120.080.13+0.02+20.00%1,1541,33625.29%
WMT210122P001380002021-01-15 3:32PM EST138.000.200.110.17+0.10+100.00%95784624.12%
WMT210122P001390002021-01-15 3:51PM EST139.000.220.150.21+0.09+69.23%1,55136922.46%
WMT210122P001400002021-01-15 3:51PM EST140.000.270.220.28+0.07+35.00%1,3861,49021.19%
WMT210122P001410002021-01-15 3:40PM EST141.000.400.330.41+0.17+73.91%1,7731,51320.51%
WMT210122P001420002021-01-15 3:58PM EST142.000.580.510.60+0.21+56.76%8602,66319.97%
WMT210122P001430002021-01-15 3:59PM EST143.000.790.780.89+0.35+79.55%1,55077719.83%
WMT210122P001440002021-01-15 3:59PM EST144.001.231.141.24+0.54+78.26%1,32160919.31%
WMT210122P001450002021-01-15 3:59PM EST145.001.721.601.80+0.71+70.30%1,27578720.17%
WMT210122P001460002021-01-15 3:55PM EST146.002.282.202.54+0.90+65.22%1,10567022.14%
WMT210122P001470002021-01-15 3:53PM EST147.003.022.923.10+1.12+58.95%2401,01020.61%
WMT210122P001480002021-01-15 3:11PM EST148.003.693.704.00+1.36+58.37%10654722.95%
WMT210122P001490002021-01-15 3:23PM EST149.004.594.504.95+1.44+45.71%11331625.68%
WMT210122P001500002021-01-15 3:49PM EST150.005.555.406.35+1.50+37.04%6381435.89%
WMT210122P001525002021-01-15 2:11PM EST152.507.917.609.10+1.73+27.99%715248.76%
WMT210122P001550002021-01-15 1:23PM EST155.0010.058.9511.75+1.50+17.54%350359.64%
WMT210122P001600002021-01-08 3:28PM EST160.0014.1113.0517.300.00-2784.99%
WMT210122P001625002021-01-11 11:46AM EST162.5015.0015.5020.000.00-1196.07%
WMT210122P001700002020-12-28 12:13PM EST170.0025.6023.0527.450.00--2116.36%
WMT210122P001725002020-12-28 12:13PM EST172.5028.1025.5529.950.00--1122.90%
WMT210122P001750002020-12-28 11:24AM EST175.0031.0028.0532.200.00--0124.12%
WMT210122P001775002021-01-05 9:30AM EST177.5029.8030.5034.700.00-50130.15%
WMT210122P001825002020-12-14 12:36PM EST182.5036.1033.8036.300.00--00.00%
WMT210122P001950002021-01-04 10:04AM EST195.0048.5048.0552.200.00-50168.21%