Italia markets open in 40 minutes
Dow Jones
26.664,40+236,10(+0,89%)Nasdaq
10.902,80+157,50(+1,47%)Nikkei 225
22.573,66+378,28(+1,70%)
Walmart Inc. (WMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
129,30-0,10 (-0,08%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200807C00075000 | 2020-07-15 10:10AM EDT | 75.00 | 57.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00100000 | 2020-07-22 1:01PM EDT | 100.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT200807C00105000 | 2020-07-10 10:30AM EDT | 105.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00109000 | 2020-07-07 11:46AM EDT | 109.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT200807C00110000 | 2020-07-31 10:00AM EDT | 110.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT200807C00112000 | 2020-07-30 9:37AM EDT | 112.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00113000 | 2020-07-10 11:04AM EDT | 113.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00114000 | 2020-07-21 10:16AM EDT | 114.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00115000 | 2020-07-31 3:14PM EDT | 115.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT200807C00116000 | 2020-07-22 12:46PM EDT | 116.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT200807C00117000 | 2020-07-15 11:35AM EDT | 117.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT200807C00118000 | 2020-08-03 12:39PM EDT | 118.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00119000 | 2020-07-31 12:59PM EDT | 119.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00120000 | 2020-08-03 2:43PM EDT | 120.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT200807C00121000 | 2020-08-03 2:34PM EDT | 121.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807C00122000 | 2020-08-03 2:22PM EDT | 122.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT200807C00123000 | 2020-08-03 11:42AM EDT | 123.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT200807C00124000 | 2020-08-03 3:44PM EDT | 124.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WMT200807C00125000 | 2020-08-03 3:13PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WMT200807C00126000 | 2020-08-03 3:59PM EDT | 126.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| WMT200807C00127000 | 2020-08-03 3:59PM EDT | 127.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| WMT200807C00128000 | 2020-08-03 3:59PM EDT | 128.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| WMT200807C00129000 | 2020-08-03 3:59PM EDT | 129.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,855 | 0 | 0.00% |
| WMT200807C00130000 | 2020-08-03 3:59PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,860 | 0 | 1.56% |
| WMT200807C00131000 | 2020-08-03 3:59PM EDT | 131.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 3.13% |
| WMT200807C00132000 | 2020-08-03 3:59PM EDT | 132.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 6.25% |
| WMT200807C00133000 | 2020-08-03 3:59PM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 6.25% |
| WMT200807C00134000 | 2020-08-03 3:58PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| WMT200807C00135000 | 2020-08-03 3:58PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,780 | 0 | 12.50% |
| WMT200807C00136000 | 2020-08-03 3:49PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| WMT200807C00137000 | 2020-08-03 3:58PM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| WMT200807C00138000 | 2020-08-03 2:53PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| WMT200807C00139000 | 2020-08-03 3:45PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| WMT200807C00140000 | 2020-08-03 3:55PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| WMT200807C00141000 | 2020-08-03 10:09AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WMT200807C00142000 | 2020-08-03 9:49AM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT200807C00143000 | 2020-08-03 12:14PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WMT200807C00144000 | 2020-08-03 9:39AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMT200807C00145000 | 2020-08-03 3:53PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| WMT200807C00147000 | 2020-07-31 9:30AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT200807C00150000 | 2020-08-03 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WMT200807C00155000 | 2020-08-03 11:53AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| WMT200807C00160000 | 2020-07-31 1:42PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMT200807C00165000 | 2020-08-03 10:10AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WMT200807C00170000 | 2020-07-28 10:48AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT200807C00175000 | 2020-07-31 2:30PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT200807C00180000 | 2020-07-27 3:53PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| WMT200807C00185000 | 2020-07-27 3:34PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WMT200807C00195000 | 2020-07-27 12:19PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200807P00090000 | 2020-07-15 11:19AM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT200807P00095000 | 2020-07-29 3:46PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT200807P00100000 | 2020-07-31 2:07PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMT200807P00105000 | 2020-07-22 10:29AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WMT200807P00106000 | 2020-07-31 1:13PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WMT200807P00108000 | 2020-07-30 10:44AM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT200807P00109000 | 2020-07-30 10:42AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WMT200807P00110000 | 2020-07-31 1:19PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WMT200807P00111000 | 2020-07-31 1:09PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WMT200807P00112000 | 2020-07-30 11:01AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WMT200807P00113000 | 2020-07-30 10:26AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| WMT200807P00114000 | 2020-07-31 1:06PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WMT200807P00115000 | 2020-08-03 12:36PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WMT200807P00116000 | 2020-07-31 12:05PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT200807P00117000 | 2020-07-31 3:23PM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| WMT200807P00118000 | 2020-08-03 9:44AM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT200807P00119000 | 2020-08-03 12:59PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WMT200807P00120000 | 2020-08-03 3:30PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| WMT200807P00121000 | 2020-08-03 3:46PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| WMT200807P00122000 | 2020-08-03 3:59PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| WMT200807P00123000 | 2020-08-03 3:55PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| WMT200807P00124000 | 2020-08-03 3:46PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 12.50% |
| WMT200807P00125000 | 2020-08-03 3:50PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| WMT200807P00126000 | 2020-08-03 3:58PM EDT | 126.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 6.25% |
| WMT200807P00127000 | 2020-08-03 3:56PM EDT | 127.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,698 | 0 | 6.25% |
| WMT200807P00128000 | 2020-08-03 3:58PM EDT | 128.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,645 | 0 | 3.13% |
| WMT200807P00129000 | 2020-08-03 3:54PM EDT | 129.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 0.78% |
| WMT200807P00130000 | 2020-08-03 3:50PM EDT | 130.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| WMT200807P00131000 | 2020-08-03 3:49PM EDT | 131.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| WMT200807P00132000 | 2020-08-03 3:34PM EDT | 132.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT200807P00133000 | 2020-08-03 3:44PM EDT | 133.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT200807P00134000 | 2020-08-03 2:36PM EDT | 134.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| WMT200807P00135000 | 2020-07-31 2:48PM EDT | 135.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WMT200807P00136000 | 2020-07-30 9:37AM EDT | 136.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807P00137000 | 2020-07-29 9:45AM EDT | 137.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807P00139000 | 2020-07-30 9:33AM EDT | 139.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT200807P00140000 | 2020-07-29 12:50PM EDT | 140.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807P00141000 | 2020-07-30 10:21AM EDT | 141.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT200807P00144000 | 2020-07-31 9:41AM EDT | 144.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT200807P00145000 | 2020-07-29 2:29PM EDT | 145.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT200807P00155000 | 2020-07-20 12:08AM EDT | 155.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
