Italia markets close in 8 hours 21 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
60,86+0,18 (+0,30%)
Alla chiusura: 04:00PM EDT
60,86 -0,00 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240322C000433302024-03-15 2:32PM EDT43.3317.7016.4518.600.00--17294.14%
WMT240322C000450002024-03-13 2:45PM EDT45.0016.0515.7516.700.00-3725200.00%
WMT240322C000466702024-02-12 1:05PM EDT46.6710.1314.4014.550.00--3170.31%
WMT240322C000483302024-03-13 2:10PM EDT48.3312.9011.4513.000.00-150172.85%
WMT240322C000500002024-03-13 2:29PM EDT50.0011.0010.6512.050.00-10155.08%
WMT240322C000516702024-03-18 10:40AM EDT51.679.009.109.45-0.60-6.25%171589.45%
WMT240322C000533302024-03-18 11:17AM EDT53.337.206.457.95-0.56-7.22%3728110.84%
WMT240322C000550002024-03-18 3:26PM EDT55.005.985.806.95+0.17+2.93%8710498.54%
WMT240322C000566702024-03-18 2:33PM EDT56.674.264.105.30+0.01+0.24%178278.32%
WMT240322C000583302024-03-18 3:50PM EDT58.332.572.522.96+0.12+4.90%28745753.42%
WMT240322C000600002024-03-18 3:59PM EDT60.001.001.021.05+0.07+7.53%1,3863,60420.12%
WMT240322C000616702024-03-18 3:59PM EDT61.670.120.120.13-0.03-20.00%9,75811,51816.21%
WMT240322C000633302024-03-18 3:57PM EDT63.330.020.020.030.00-5492,95723.05%
WMT240322C000650002024-03-18 3:48PM EDT65.000.010.010.02-0.02-66.67%4092,64532.03%
WMT240322C000666702024-03-18 11:52AM EDT66.670.010.010.02-0.01-50.00%9037942.19%
WMT240322C000683302024-03-18 3:05PM EDT68.330.010.000.010.00-19944446.88%
WMT240322C000700002024-03-15 1:58PM EDT70.000.010.000.010.00-1919151.56%
WMT240322C000716702024-03-12 1:47PM EDT71.670.020.000.010.00-171759.38%
WMT240322C000800002024-03-11 3:43PM EDT80.000.010.000.750.00-30174.41%
WMT240322C000850002024-03-15 12:05PM EDT85.000.21-0.750.00--1238.48%
WMT240322C001400002024-02-12 1:05PM EDT140.0030.4034.0038.500.00-112,074.12%
WMT240322C001450002024-02-08 10:38AM EDT145.0025.5129.0033.500.00--61,854.20%
WMT240322C001500002024-02-22 4:30PM EDT150.0025.5524.0028.500.00-121,655.08%
WMT240322C001550002024-02-23 4:22PM EDT155.0021.6819.0523.50+0.65+3.09%1341,469.68%
WMT240322C001600002024-02-23 2:14PM EDT160.0016.6514.2518.50-0.43-2.52%2111,292.68%
WMT240322C001650002024-02-22 4:18PM EDT165.0011.049.3013.800.00-12501,116.02%
WMT240322C001700002024-02-23 4:50PM EDT170.007.155.558.00+0.60+9.16%93162925.29%
WMT240322C001750002024-02-23 4:44PM EDT175.003.302.883.50+0.20+6.45%338295751.07%
WMT240322C001800002024-02-23 4:59PM EDT180.001.151.041.24+0.03+2.68%2821,356605.66%
WMT240322C001850002024-02-23 4:54PM EDT185.000.360.270.39+0.01+2.86%1,0381,823500.78%
WMT240322C001900002024-02-23 3:36PM EDT190.000.120.090.150.00-14123446.88%
WMT240322C001950002024-02-23 12:12PM EDT195.000.090.040.09+0.02+28.57%34717425.00%
WMT240322C002000002024-02-22 10:57AM EDT200.000.050.020.060.00-2118410.94%
WMT240322C002050002024-02-23 2:38PM EDT205.000.050.010.25-0.02-28.57%3112475.00%
WMT240322C002100002024-02-20 10:30AM EDT210.000.240.000.240.00-48478.13%
WMT240322C002150002024-02-20 11:14AM EDT215.000.080.000.240.00--5485.94%
WMT240322C002400002024-02-21 12:20PM EDT240.000.030.000.230.00--1517.19%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240322P000283302024-03-18 9:31AM EDT28.330.010.000.040.00-3233284.38%
WMT240322P000300002024-03-18 9:31AM EDT30.000.010.000.040.00-10038265.63%
WMT240322P000400002024-03-18 9:31AM EDT40.000.010.000.01-0.16-94.12%896143.75%
WMT240322P000416702024-03-05 10:31AM EDT41.670.020.000.750.00-14241.80%
WMT240322P000433302024-02-20 11:09AM EDT43.330.010.000.210.00--15171.88%
WMT240322P000450002024-03-15 12:15PM EDT45.000.010.000.050.00-842125.00%
WMT240322P000466702024-02-15 11:53AM EDT46.670.060.000.210.00--30139.06%
WMT240322P000483302024-03-07 11:42AM EDT48.330.010.000.010.00-111981.25%
WMT240322P000500002024-03-18 1:37PM EDT50.000.010.010.010.00-12390576.56%
WMT240322P000516702024-03-18 11:57AM EDT51.670.010.000.04-0.02-66.67%1032371.09%
WMT240322P000533302024-03-18 1:31PM EDT53.330.020.010.020.00-14928056.25%
WMT240322P000550002024-03-18 3:22PM EDT55.000.020.010.02-0.01-33.33%3,2971,83546.88%
WMT240322P000566702024-03-18 3:58PM EDT56.670.020.020.03-0.02-50.00%2002,08137.11%
WMT240322P000583302024-03-18 3:59PM EDT58.330.040.030.04-0.02-33.33%8691,90525.78%
WMT240322P000600002024-03-18 3:59PM EDT60.000.120.120.14-0.09-42.86%3,8325,45617.58%
WMT240322P000616702024-03-18 3:59PM EDT61.670.920.880.92-0.19-17.12%4241,74215.14%
WMT240322P000633302024-03-18 2:04PM EDT63.332.502.402.68+0.13+5.49%109738.28%
WMT240322P000650002024-03-18 3:48PM EDT65.004.133.904.65-0.37-8.22%1211972.56%
WMT240322P000666702024-02-29 4:55PM EDT66.678.004.806.900.00-1010119.82%
WMT240322P000683302024-03-13 9:35AM EDT68.337.406.808.600.00-1182.23%
WMT240322P000700002024-03-15 3:53PM EDT70.009.238.209.550.00---110.16%
WMT240322P000800002024-03-14 12:29PM EDT80.0019.0018.1020.250.00--7115.63%
WMT240322P000850002024-02-22 4:34PM EDT85.000.0823.8525.200.00-10203.91%
WMT240322P001150002024-02-16 2:47PM EDT115.000.010.000.230.00-110.00%
WMT240322P001250002024-02-09 4:52PM EDT125.000.080.000.230.00--10.00%
WMT240322P001300002024-02-20 11:09AM EDT130.000.040.000.240.00-550.00%
WMT240322P001350002024-02-20 11:07AM EDT135.000.050.000.240.00-7170.00%
WMT240322P001400002024-02-15 11:53AM EDT140.000.190.000.250.00-2100.00%
WMT240322P001450002024-02-21 2:02PM EDT145.000.060.030.080.00-2220.00%
WMT240322P001500002024-02-23 2:07PM EDT150.000.070.060.10-0.03-30.00%72930.00%
WMT240322P001550002024-02-23 12:51PM EDT155.000.110.090.15-0.01-8.33%6640.00%
WMT240322P001600002024-02-23 4:52PM EDT160.000.190.160.22-0.04-17.39%18600.00%
WMT240322P001650002024-02-23 4:52PM EDT165.000.380.360.47-0.06-13.64%895990.00%
WMT240322P001700002024-02-23 4:48PM EDT170.000.890.871.05-0.27-23.28%2833450.00%
WMT240322P001750002024-02-23 4:58PM EDT175.002.222.382.59-0.46-17.16%1534440.00%
WMT240322P001800002024-02-23 4:43PM EDT180.005.324.356.40-0.68-11.33%1501610.00%
WMT240322P001850002024-02-23 12:21PM EDT185.009.107.5010.70-0.65-6.67%1001010.00%