Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 09:56AM EST. Mercato aperto.
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT211210C00115000 | 2021-12-02 3:31PM EST | 115.00 | 20.95 | 21.80 | 23.85 | 0.00 | - | - | 0 | 96.29% |
| WMT211210C00125000 | 2021-12-03 3:45PM EST | 125.00 | 12.55 | 12.50 | 14.05 | 0.00 | - | 2 | 9 | 68.26% |
| WMT211210C00130000 | 2021-12-06 9:37AM EST | 130.00 | 8.75 | 7.80 | 9.05 | +0.98 | +12.61% | 20 | 80 | 48.24% |
| WMT211210C00131000 | 2021-12-03 3:56PM EST | 131.00 | 6.90 | 6.55 | 8.10 | 0.00 | - | 8 | 6 | 45.51% |
| WMT211210C00132000 | 2021-12-03 11:39AM EST | 132.00 | 5.80 | 5.75 | 7.20 | 0.00 | - | 2 | 7 | 43.80% |
| WMT211210C00133000 | 2021-12-03 10:55AM EST | 133.00 | 4.60 | 5.20 | 6.20 | 0.00 | - | 12 | 19 | 39.36% |
| WMT211210C00134000 | 2021-12-06 9:41AM EST | 134.00 | 5.10 | 4.15 | 5.40 | +0.94 | +22.60% | 1 | 35 | 39.01% |
| WMT211210C00135000 | 2021-12-03 3:52PM EST | 135.00 | 3.50 | 3.75 | 4.50 | 0.00 | - | 641 | 261 | 35.91% |
| WMT211210C00136000 | 2021-12-06 9:37AM EST | 136.00 | 3.44 | 3.35 | 3.65 | +0.64 | +22.86% | 55 | 323 | 33.23% |
| WMT211210C00137000 | 2021-12-06 9:41AM EST | 137.00 | 2.63 | 2.63 | 2.80 | +0.43 | +19.55% | 78 | 930 | 29.83% |
| WMT211210C00138000 | 2021-12-06 9:40AM EST | 138.00 | 2.08 | 2.12 | 2.18 | +0.42 | +25.30% | 352 | 2,411 | 29.22% |
| WMT211210C00139000 | 2021-12-06 9:41AM EST | 139.00 | 1.54 | 1.54 | 1.59 | +0.31 | +25.20% | 810 | 1,082 | 27.81% |
| WMT211210C00140000 | 2021-12-06 9:41AM EST | 140.00 | 1.05 | 1.09 | 1.12 | +0.15 | +16.67% | 931 | 2,588 | 26.86% |
| WMT211210C00141000 | 2021-12-06 9:40AM EST | 141.00 | 0.77 | 0.81 | 0.85 | +0.12 | +18.46% | 120 | 1,298 | 27.81% |
| WMT211210C00142000 | 2021-12-06 9:40AM EST | 142.00 | 0.52 | 0.51 | 0.53 | +0.06 | +13.04% | 3,055 | 1,171 | 26.47% |
| WMT211210C00143000 | 2021-12-06 9:40AM EST | 143.00 | 0.34 | 0.36 | 0.40 | +0.03 | +9.68% | 88 | 2,172 | 27.69% |
| WMT211210C00144000 | 2021-12-06 9:38AM EST | 144.00 | 0.24 | 0.24 | 0.25 | +0.04 | +20.00% | 89 | 915 | 27.30% |
| WMT211210C00145000 | 2021-12-06 9:39AM EST | 145.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 184 | 1,562 | 28.17% |
| WMT211210C00146000 | 2021-12-06 9:41AM EST | 146.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 25 | 943 | 28.52% |
| WMT211210C00147000 | 2021-12-06 9:38AM EST | 147.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 917 | 469 | 29.00% |
| WMT211210C00148000 | 2021-12-06 9:35AM EST | 148.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 1,018 | 30.86% |
| WMT211210C00149000 | 2021-12-06 9:30AM EST | 149.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1 | 853 | 32.62% |
| WMT211210C00150000 | 2021-12-06 9:38AM EST | 150.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 3,785 | 32.81% |
| WMT211210C00152500 | 2021-12-06 9:35AM EST | 152.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 55 | 296 | 37.11% |
| WMT211210C00155000 | 2021-12-06 9:36AM EST | 155.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 1,404 | 42.58% |
| WMT211210C00157500 | 2021-12-06 9:32AM EST | 157.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 17 | 47.66% |
| WMT211210C00160000 | 2021-12-02 12:32PM EST | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 17 | 1,771 | 52.73% |
| WMT211210C00162500 | 2021-12-02 12:33PM EST | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 53.13% |
| WMT211210C00165000 | 2021-12-03 3:28PM EST | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 800 | 57.81% |
| WMT211210C00167500 | 2021-12-03 10:30AM EST | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 61.72% |
| WMT211210C00170000 | 2021-12-01 10:19AM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,048 | 65.63% |
| WMT211210C00175000 | 2021-11-24 3:55PM EST | 175.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 191 | 349 | 74.22% |
| WMT211210C00180000 | 2021-11-29 11:21AM EST | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 816 | 82.03% |
| WMT211210C00185000 | 2021-11-23 11:07AM EST | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 121 | 89.84% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT211210P00105000 | 2021-12-06 9:30AM EST | 105.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1 | 81.25% |
| WMT211210P00110000 | 2021-12-06 9:30AM EST | 110.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 118 | 3 | 75.00% |
| WMT211210P00115000 | 2021-12-06 9:30AM EST | 115.00 | 0.07 | 0.01 | 0.07 | +0.03 | +75.00% | 1 | 6 | 69.92% |
| WMT211210P00120000 | 2021-12-03 2:50PM EST | 120.00 | 0.13 | 0.02 | 0.10 | 0.00 | - | 14 | 727 | 58.98% |
| WMT211210P00124000 | 2021-12-03 2:47PM EST | 124.00 | 0.22 | 0.08 | 0.42 | 0.00 | - | 18 | 28 | 61.43% |
| WMT211210P00125000 | 2021-12-03 3:57PM EST | 125.00 | 0.21 | 0.13 | 0.14 | 0.00 | - | 37 | 258 | 50.98% |
| WMT211210P00126000 | 2021-12-03 3:42PM EST | 126.00 | 0.25 | 0.15 | 0.17 | 0.00 | - | 32 | 37 | 50.00% |
| WMT211210P00127000 | 2021-12-03 3:30PM EST | 127.00 | 0.33 | 0.18 | 0.20 | 0.00 | - | 60 | 79 | 48.34% |
| WMT211210P00128000 | 2021-12-03 3:21PM EST | 128.00 | 0.41 | 0.20 | 0.22 | 0.00 | - | 154 | 139 | 45.80% |
| WMT211210P00129000 | 2021-12-03 3:42PM EST | 129.00 | 0.40 | 0.24 | 0.26 | 0.00 | - | 44 | 47 | 44.04% |
| WMT211210P00130000 | 2021-12-06 9:32AM EST | 130.00 | 0.36 | 0.28 | 0.32 | -0.09 | -20.00% | 6 | 381 | 42.68% |
| WMT211210P00131000 | 2021-12-03 3:32PM EST | 131.00 | 0.62 | 0.33 | 0.66 | 0.00 | - | 141 | 415 | 48.73% |
| WMT211210P00132000 | 2021-12-06 9:39AM EST | 132.00 | 0.44 | 0.42 | 0.47 | -0.30 | -40.54% | 2 | 738 | 39.40% |
| WMT211210P00133000 | 2021-12-06 9:33AM EST | 133.00 | 0.61 | 0.50 | 0.59 | -0.27 | -30.68% | 2 | 1,024 | 38.14% |
| WMT211210P00134000 | 2021-12-06 9:36AM EST | 134.00 | 0.83 | 0.62 | 0.78 | -0.24 | -22.43% | 14 | 548 | 37.74% |
| WMT211210P00135000 | 2021-12-06 9:40AM EST | 135.00 | 0.82 | 0.80 | 0.95 | -0.53 | -39.26% | 55 | 1,244 | 36.11% |
| WMT211210P00136000 | 2021-12-06 9:39AM EST | 136.00 | 1.11 | 1.05 | 1.18 | -0.53 | -32.32% | 59 | 754 | 34.79% |
| WMT211210P00137000 | 2021-12-06 9:30AM EST | 137.00 | 1.87 | 1.30 | 1.67 | -0.23 | -10.95% | 21 | 985 | 36.82% |
| WMT211210P00138000 | 2021-12-06 9:31AM EST | 138.00 | 2.32 | 1.68 | 1.93 | -0.42 | -15.33% | 4 | 970 | 34.06% |
| WMT211210P00139000 | 2021-12-06 9:33AM EST | 139.00 | 2.63 | 2.22 | 2.90 | -0.84 | -24.21% | 9 | 1,127 | 41.26% |
| WMT211210P00140000 | 2021-12-06 9:34AM EST | 140.00 | 3.20 | 2.76 | 3.05 | -0.74 | -18.78% | 4 | 1,800 | 34.72% |
| WMT211210P00141000 | 2021-12-03 3:41PM EST | 141.00 | 4.69 | 3.50 | 4.20 | 0.00 | - | 176 | 1,466 | 43.12% |
| WMT211210P00142000 | 2021-12-03 3:41PM EST | 142.00 | 5.51 | 4.15 | 5.10 | 0.00 | - | 19 | 1,141 | 47.02% |
| WMT211210P00143000 | 2021-12-03 3:35PM EST | 143.00 | 6.34 | 4.85 | 6.05 | 0.00 | - | 48 | 563 | 51.37% |
| WMT211210P00144000 | 2021-12-06 9:30AM EST | 144.00 | 7.05 | 5.80 | 7.45 | -0.60 | -7.84% | 3 | 284 | 63.38% |
| WMT211210P00145000 | 2021-12-03 3:34PM EST | 145.00 | 8.22 | 6.70 | 8.30 | 0.00 | - | 95 | 534 | 50.44% |
| WMT211210P00146000 | 2021-12-03 12:43PM EST | 146.00 | 9.72 | 8.00 | 9.35 | 0.00 | - | 5 | 185 | 58.25% |
| WMT211210P00147000 | 2021-12-02 3:06PM EST | 147.00 | 11.56 | 8.80 | 10.45 | 0.00 | - | 4 | 259 | 61.43% |
| WMT211210P00148000 | 2021-12-03 11:04AM EST | 148.00 | 11.54 | 9.60 | 11.80 | 0.00 | - | 1 | 89 | 67.09% |
| WMT211210P00149000 | 2021-12-02 2:22PM EST | 149.00 | 13.08 | 10.75 | 12.45 | 0.00 | - | 51 | 136 | 68.87% |
| WMT211210P00150000 | 2021-12-03 2:21PM EST | 150.00 | 13.41 | 11.80 | 13.55 | 0.00 | - | 12 | 177 | 74.41% |
| WMT211210P00152500 | 2021-12-03 2:31PM EST | 152.50 | 16.00 | 14.05 | 15.90 | 0.00 | - | 1 | 29 | 78.81% |
| WMT211210P00155000 | 2021-12-03 10:48AM EST | 155.00 | 18.33 | 16.10 | 18.85 | 0.00 | - | 5 | 12 | 87.40% |
| WMT211210P00157500 | 2021-11-29 11:14AM EST | 157.50 | 15.00 | 18.80 | 21.25 | 0.00 | - | - | 1 | 96.97% |
| WMT211210P00160000 | 2021-11-12 12:07PM EST | 160.00 | 12.50 | 21.15 | 23.85 | 0.00 | - | 1 | 1 | 104.20% |
| WMT211210P00165000 | 2021-12-01 12:39PM EST | 165.00 | 26.22 | 26.15 | 28.75 | 0.00 | - | 1 | 1 | 117.58% |
© 2021 Yahoo. Tutti i diritti riservati.
