Italia markets close in 1 hour 3 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
140,33+0,17 (+0,12%)
Al 10:26AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210416C000750002021-02-16 4:59PM EDT75.0070.8053.1556.750.00--10.00%
WMT210416C000800002021-03-17 3:13PM EDT80.0052.4158.2061.500.00-30718.75%
WMT210416C000900002021-01-27 12:55PM EDT90.0055.1038.5542.500.00-110.00%
WMT210416C000950002021-03-15 3:43PM EDT95.0037.9643.0545.350.00-10278.13%
WMT210416C001000002021-04-15 3:57PM EDT100.0040.2538.5541.500.00-1351475.39%
WMT210416C001050002021-03-17 3:13PM EDT105.0027.4133.1036.850.00-40451.95%
WMT210416C001100002021-04-16 9:49AM EDT110.0029.7930.0530.20+0.19+0.64%21340.00%
WMT210416C001150002021-04-12 1:19PM EDT115.0024.7523.3026.700.00-329331.25%
WMT210416C001190002021-03-26 11:37AM EDT119.0019.8019.5022.450.00-113271.88%
WMT210416C001200002021-04-15 12:53PM EDT120.0020.3019.9020.300.00-84260.00%
WMT210416C001210002021-03-24 1:42PM EDT121.0012.8217.5520.250.00--1237.31%
WMT210416C001220002021-03-25 2:56PM EDT122.0012.2017.8518.150.00--10.00%
WMT210416C001230002021-04-15 12:14PM EDT123.0017.1815.7018.050.00-3130203.03%
WMT210416C001240002021-04-07 1:03PM EDT124.0016.0515.8516.250.00-2200.00%
WMT210416C001250002021-04-15 3:44PM EDT125.0014.7514.9015.05-0.55-3.59%26200.00%
WMT210416C001260002021-04-06 10:19AM EDT126.0013.4013.6515.250.00-15115.63%
WMT210416C001270002021-04-13 10:40AM EDT127.0012.1012.8513.150.00-130.00%
WMT210416C001280002021-04-13 10:40AM EDT128.0011.1011.7012.250.00-2170.00%
WMT210416C001290002021-04-13 11:08AM EDT129.0010.259.5512.450.00-435170.90%
WMT210416C001300002021-04-16 10:07AM EDT130.0010.109.9010.10-0.20-1.94%1419,5440.00%
WMT210416C001310002021-04-15 3:45PM EDT131.009.308.959.150.00-1300.00%
WMT210416C001320002021-04-16 10:09AM EDT132.007.997.958.10-0.18-2.20%122080.00%
WMT210416C001330002021-04-14 1:59PM EDT133.007.696.907.10+1.84+31.45%21,3840.00%
WMT210416C001340002021-04-16 9:59AM EDT134.005.795.906.15-0.36-5.85%12,8360.00%
WMT210416C001350002021-04-16 10:09AM EDT135.004.985.005.15-0.11-2.16%7312,1200.00%
WMT210416C001360002021-04-16 9:45AM EDT136.003.904.054.25-0.31-7.36%21,2200.00%
WMT210416C001370002021-04-16 9:59AM EDT137.002.843.103.25-0.55-16.22%541,5770.00%
WMT210416C001380002021-04-16 10:06AM EDT138.002.252.022.17-0.04-1.75%491,5470.00%
WMT210416C001390002021-04-16 10:10AM EDT139.001.080.991.13-0.28-20.59%6803,2230.00%
WMT210416C001400002021-04-16 10:10AM EDT140.000.350.330.37-0.15-30.00%3,22822,8875.18%
WMT210416C001410002021-04-16 10:10AM EDT141.000.080.100.12-0.09-52.94%1,1374,57112.26%
WMT210416C001420002021-04-16 10:10AM EDT142.000.040.030.04-0.04-50.00%4073,19515.82%
WMT210416C001430002021-04-16 9:55AM EDT143.000.030.020.03-0.02-40.00%211,74021.49%
WMT210416C001440002021-04-16 10:08AM EDT144.000.020.010.02-0.02-50.00%641,48625.78%
WMT210416C001450002021-04-16 10:06AM EDT145.000.010.010.02-0.01-50.00%22012,25931.25%
WMT210416C001460002021-04-16 9:58AM EDT146.000.010.010.02-0.02-66.67%794836.72%
WMT210416C001470002021-04-16 9:50AM EDT147.000.010.000.01-0.02-66.67%59338.28%
WMT210416C001480002021-04-15 11:52AM EDT148.000.030.000.100.00-21791254.69%
WMT210416C001490002021-04-15 2:33PM EDT149.000.010.000.100.00-5113960.16%
WMT210416C001500002021-04-16 10:06AM EDT150.000.010.000.010.00-157,55952.34%
WMT210416C001525002021-04-15 10:04AM EDT152.500.020.000.010.00-7614559.38%
WMT210416C001550002021-04-16 10:01AM EDT155.000.010.000.010.00-23,38268.75%
WMT210416C001600002021-04-15 12:14PM EDT160.000.010.000.010.00-104,69287.50%
WMT210416C001650002021-04-15 1:02PM EDT165.000.010.000.010.00-104,004106.25%
WMT210416C001700002021-04-16 9:30AM EDT170.000.010.000.010.00-13,199125.00%
WMT210416C001750002021-04-15 9:30AM EDT175.000.010.000.010.00-21,489143.75%
WMT210416C001800002021-04-05 9:32AM EDT180.000.010.000.010.00-55435156.25%
WMT210416C001850002021-03-31 12:08PM EDT185.000.030.000.050.00-7203203.13%
WMT210416C001900002021-04-12 9:43AM EDT190.000.010.000.010.00-1285187.50%
WMT210416C001950002021-03-22 10:49AM EDT195.000.010.000.010.00-185206.25%
WMT210416C002000002021-03-15 3:03PM EDT200.000.040.000.010.00-11462218.75%
WMT210416C002100002021-04-05 10:28AM EDT210.000.010.000.000.00-8027450.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210416P000700002021-04-12 3:59PM EDT70.000.010.000.020.00-584450.00%
WMT210416P000750002021-03-29 12:08AM EDT75.000.04-0.050.00--4478.13%
WMT210416P000850002021-02-22 1:13PM EDT85.000.020.000.210.00-12426.56%
WMT210416P000900002021-03-05 4:24PM EDT90.000.040.000.210.00-65382.81%
WMT210416P000950002021-03-26 2:40PM EDT95.000.070.000.030.00-1017271.88%
WMT210416P001000002021-04-12 10:40AM EDT100.000.020.000.500.00-100371344.92%
WMT210416P001050002021-03-25 10:50AM EDT105.000.020.000.010.00-10120187.50%
WMT210416P001100002021-04-16 9:30AM EDT110.000.010.000.010.00-1381156.25%
WMT210416P001150002021-04-14 2:04PM EDT115.000.010.000.030.00-11,065146.88%
WMT210416P001190002021-03-29 9:59AM EDT119.000.060.000.510.00-166189.26%
WMT210416P001200002021-04-16 9:30AM EDT120.000.010.000.010.00-12,447106.25%
WMT210416P001210002021-04-05 11:31AM EDT121.000.010.000.470.00-116170.70%
WMT210416P001220002021-04-05 10:57AM EDT122.000.020.000.470.00-960162.89%
WMT210416P001230002021-04-06 10:20AM EDT123.000.020.000.470.00-2048155.08%
WMT210416P001240002021-04-09 2:48PM EDT124.000.030.000.370.00-11383140.63%
WMT210416P001250002021-04-15 3:32PM EDT125.000.010.000.010.00-274,18781.25%
WMT210416P001260002021-04-15 11:17AM EDT126.000.010.000.460.00-5273131.45%
WMT210416P001270002021-04-15 3:16PM EDT127.000.020.000.060.00-1118286.72%
WMT210416P001280002021-04-15 9:30AM EDT128.000.020.000.440.00-9239114.84%
WMT210416P001290002021-04-15 1:11PM EDT129.000.010.000.350.00-8535101.95%
WMT210416P001300002021-04-16 9:59AM EDT130.000.020.000.03+0.01+100.00%321,26462.50%
WMT210416P001310002021-04-14 12:44PM EDT131.000.010.000.030.00-21,24757.03%
WMT210416P001320002021-04-15 10:14AM EDT132.000.030.000.060.00-11,28557.03%
WMT210416P001330002021-04-15 1:17PM EDT133.000.020.000.010.00-181,67343.75%
WMT210416P001340002021-04-15 3:00PM EDT134.000.010.010.020.00-2071,27942.19%
WMT210416P001350002021-04-16 10:09AM EDT135.000.010.010.02-0.01-50.00%157,27636.33%
WMT210416P001360002021-04-15 3:48PM EDT136.000.020.010.020.00-2581,23230.47%
WMT210416P001370002021-04-16 10:10AM EDT137.000.030.010.030.00-1731,69926.17%
WMT210416P001380002021-04-16 10:08AM EDT138.000.020.020.04-0.04-66.67%371,24020.70%
WMT210416P001390002021-04-16 10:10AM EDT139.000.060.060.08-0.07-53.85%1501,16416.41%
WMT210416P001400002021-04-16 10:11AM EDT140.000.230.250.29-0.18-43.90%3686,07014.84%
WMT210416P001410002021-04-16 9:59AM EDT141.001.350.971.19+0.28+26.17%1032027.64%
WMT210416P001420002021-04-15 3:51PM EDT142.001.781.892.120.00-12119036.91%
WMT210416P001430002021-04-16 10:03AM EDT143.003.032.893.10+0.14+4.84%31946.39%
WMT210416P001440002021-04-15 2:15PM EDT144.003.993.155.200.00-1659.47%
WMT210416P001450002021-04-16 9:33AM EDT145.004.854.905.100.00-411,90759.18%
WMT210416P001460002021-04-14 9:40AM EDT146.007.385.756.050.00-310460.55%
WMT210416P001470002021-04-12 2:22PM EDT147.007.865.908.300.00-1081.45%
WMT210416P001490002021-04-14 3:58PM EDT149.009.747.5010.650.00-1095.41%
WMT210416P001500002021-04-16 9:42AM EDT150.009.509.3510.00-0.43-4.33%12,78197.27%
WMT210416P001550002021-04-14 2:53PM EDT155.0016.0513.5515.100.00-214139.65%
WMT210416P001600002021-04-05 11:13AM EDT160.0020.5518.8021.300.00-14166.80%
WMT210416P001650002021-03-23 10:46AM EDT165.0033.0023.1526.900.00-21192.97%
WMT210416P001700002021-04-15 12:47PM EDT170.0029.7528.4031.600.00-10217.19%
WMT210416P001750002021-03-24 1:25PM EDT175.0041.3533.0036.850.00-90231.25%