Italia markets open in 40 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
129,30-0,10 (-0,08%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT200807C000750002020-07-15 10:10AM EDT75.0057.820.000.000.00-100.00%
WMT200807C001000002020-07-22 1:01PM EDT100.0031.990.000.000.00--00.00%
WMT200807C001050002020-07-10 10:30AM EDT105.0023.550.000.000.00-100.00%
WMT200807C001090002020-07-07 11:46AM EDT109.0013.900.000.000.00--00.00%
WMT200807C001100002020-07-31 10:00AM EDT110.0019.650.000.000.00-200.00%
WMT200807C001120002020-07-30 9:37AM EDT112.0017.050.000.000.00-100.00%
WMT200807C001130002020-07-10 11:04AM EDT113.0015.690.000.000.00-100.00%
WMT200807C001140002020-07-21 10:16AM EDT114.0018.720.000.000.00-100.00%
WMT200807C001150002020-07-31 3:14PM EDT115.0013.670.000.000.00-200.00%
WMT200807C001160002020-07-22 12:46PM EDT116.0016.170.000.000.00-200.00%
WMT200807C001170002020-07-15 11:35AM EDT117.0016.430.000.000.00-200.00%
WMT200807C001180002020-08-03 12:39PM EDT118.0011.070.000.000.00-100.00%
WMT200807C001190002020-07-31 12:59PM EDT119.009.550.000.000.00-100.00%
WMT200807C001200002020-08-03 2:43PM EDT120.009.350.000.000.00-900.00%
WMT200807C001210002020-08-03 2:34PM EDT121.008.600.000.000.00-100.00%
WMT200807C001220002020-08-03 2:22PM EDT122.007.450.000.000.00-200.00%
WMT200807C001230002020-08-03 11:42AM EDT123.006.380.000.000.00-200.00%
WMT200807C001240002020-08-03 3:44PM EDT124.005.200.000.000.00-2900.00%
WMT200807C001250002020-08-03 3:13PM EDT125.004.500.000.000.00-1900.00%
WMT200807C001260002020-08-03 3:59PM EDT126.003.540.000.000.00-22800.00%
WMT200807C001270002020-08-03 3:59PM EDT127.002.720.000.000.00-14000.00%
WMT200807C001280002020-08-03 3:59PM EDT128.002.000.000.000.00-31600.00%
WMT200807C001290002020-08-03 3:59PM EDT129.001.410.000.000.00-1,85500.00%
WMT200807C001300002020-08-03 3:59PM EDT130.000.950.000.000.00-2,86001.56%
WMT200807C001310002020-08-03 3:59PM EDT131.000.630.000.000.00-2,63503.13%
WMT200807C001320002020-08-03 3:59PM EDT132.000.420.000.000.00-1,15006.25%
WMT200807C001330002020-08-03 3:59PM EDT133.000.270.000.000.00-90706.25%
WMT200807C001340002020-08-03 3:58PM EDT134.000.200.000.000.00-64506.25%
WMT200807C001350002020-08-03 3:58PM EDT135.000.130.000.000.00-1,780012.50%
WMT200807C001360002020-08-03 3:49PM EDT136.000.110.000.000.00-366012.50%
WMT200807C001370002020-08-03 3:58PM EDT137.000.080.000.000.00-166012.50%
WMT200807C001380002020-08-03 2:53PM EDT138.000.060.000.000.00-52012.50%
WMT200807C001390002020-08-03 3:45PM EDT139.000.040.000.000.00-21012.50%
WMT200807C001400002020-08-03 3:55PM EDT140.000.050.000.000.00-212012.50%
WMT200807C001410002020-08-03 10:09AM EDT141.000.030.000.000.00-6025.00%
WMT200807C001420002020-08-03 9:49AM EDT142.000.020.000.000.00-1025.00%
WMT200807C001430002020-08-03 12:14PM EDT143.000.030.000.000.00-12025.00%
WMT200807C001440002020-08-03 9:39AM EDT144.000.050.000.000.00-10025.00%
WMT200807C001450002020-08-03 3:53PM EDT145.000.020.000.000.00-62025.00%
WMT200807C001470002020-07-31 9:30AM EDT147.000.050.000.000.00-1025.00%
WMT200807C001500002020-08-03 3:51PM EDT150.000.010.000.000.00-5025.00%
WMT200807C001550002020-08-03 11:53AM EDT155.000.010.000.000.00-230050.00%
WMT200807C001600002020-07-31 1:42PM EDT160.000.030.000.000.00-20050.00%
WMT200807C001650002020-08-03 10:10AM EDT165.000.010.000.000.00-6050.00%
WMT200807C001700002020-07-28 10:48AM EDT170.000.020.000.000.00-2050.00%
WMT200807C001750002020-07-31 2:30PM EDT175.000.010.000.000.00-1050.00%
WMT200807C001800002020-07-27 3:53PM EDT180.000.020.000.000.00-140050.00%
WMT200807C001850002020-07-27 3:34PM EDT185.000.010.000.000.00-10050.00%
WMT200807C001950002020-07-27 12:19PM EDT195.000.010.000.000.00-1050.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT200807P000900002020-07-15 11:19AM EDT90.001.070.000.000.00-1050.00%
WMT200807P000950002020-07-29 3:46PM EDT95.000.010.000.000.00--050.00%
WMT200807P001000002020-07-31 2:07PM EDT100.000.010.000.000.00-20050.00%
WMT200807P001050002020-07-22 10:29AM EDT105.000.060.000.000.00-10050.00%
WMT200807P001060002020-07-31 1:13PM EDT106.000.040.000.000.00-6050.00%
WMT200807P001080002020-07-30 10:44AM EDT108.000.030.000.000.00-1050.00%
WMT200807P001090002020-07-30 10:42AM EDT109.000.030.000.000.00-18050.00%
WMT200807P001100002020-07-31 1:19PM EDT110.000.060.000.000.00-20025.00%
WMT200807P001110002020-07-31 1:09PM EDT111.000.040.000.000.00-13025.00%
WMT200807P001120002020-07-30 11:01AM EDT112.000.040.000.000.00-12025.00%
WMT200807P001130002020-07-30 10:26AM EDT113.000.050.000.000.00-21025.00%
WMT200807P001140002020-07-31 1:06PM EDT114.000.050.000.000.00-3025.00%
WMT200807P001150002020-08-03 12:36PM EDT115.000.010.000.000.00-8025.00%
WMT200807P001160002020-07-31 12:05PM EDT116.000.020.000.000.00-2025.00%
WMT200807P001170002020-07-31 3:23PM EDT117.000.060.000.000.00-42025.00%
WMT200807P001180002020-08-03 9:44AM EDT118.000.030.000.000.00-1025.00%
WMT200807P001190002020-08-03 12:59PM EDT119.000.030.000.000.00-3025.00%
WMT200807P001200002020-08-03 3:30PM EDT120.000.030.000.000.00-119012.50%
WMT200807P001210002020-08-03 3:46PM EDT121.000.040.000.000.00-54012.50%
WMT200807P001220002020-08-03 3:59PM EDT122.000.060.000.000.00-19012.50%
WMT200807P001230002020-08-03 3:55PM EDT123.000.060.000.000.00-561012.50%
WMT200807P001240002020-08-03 3:46PM EDT124.000.100.000.000.00-1,378012.50%
WMT200807P001250002020-08-03 3:50PM EDT125.000.160.000.000.00-45106.25%
WMT200807P001260002020-08-03 3:58PM EDT126.000.230.000.000.00-65206.25%
WMT200807P001270002020-08-03 3:56PM EDT127.000.390.000.000.00-2,69806.25%
WMT200807P001280002020-08-03 3:58PM EDT128.000.650.000.000.00-2,64503.13%
WMT200807P001290002020-08-03 3:54PM EDT129.001.050.000.000.00-90900.78%
WMT200807P001300002020-08-03 3:50PM EDT130.001.690.000.000.00-35700.00%
WMT200807P001310002020-08-03 3:49PM EDT131.002.290.000.000.00-7100.00%
WMT200807P001320002020-08-03 3:34PM EDT132.003.200.000.000.00-700.00%
WMT200807P001330002020-08-03 3:44PM EDT133.004.120.000.000.00-300.00%
WMT200807P001340002020-08-03 2:36PM EDT134.004.650.000.000.00-7100.00%
WMT200807P001350002020-07-31 2:48PM EDT135.006.920.000.000.00-800.00%
WMT200807P001360002020-07-30 9:37AM EDT136.007.250.000.000.00-100.00%
WMT200807P001370002020-07-29 9:45AM EDT137.006.350.000.000.00-100.00%
WMT200807P001390002020-07-30 9:33AM EDT139.009.800.000.000.00--00.00%
WMT200807P001400002020-07-29 12:50PM EDT140.009.770.000.000.00-100.00%
WMT200807P001410002020-07-30 10:21AM EDT141.0012.100.000.000.00-100.00%
WMT200807P001440002020-07-31 9:41AM EDT144.0014.650.000.000.00-500.00%
WMT200807P001450002020-07-29 2:29PM EDT145.0014.700.000.000.00--00.00%
WMT200807P001550002020-07-20 12:08AM EDT155.0022.250.000.000.00---0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità