Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
132,79+0,57 (+0,43%)
Al 12:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220819C000700002022-07-25 3:55PM EDT70.0062.0562.3562.800.00--0184.38%
WMT220819C000800002022-08-04 12:40PM EDT80.0046.7752.4052.800.00-40146.88%
WMT220819C000850002022-08-03 11:31AM EDT85.0046.6147.3547.750.00-100.00%
WMT220819C000900002022-08-15 10:42AM EDT90.0043.1642.3542.80+1.86+4.50%13115.63%
WMT220819C000950002022-08-11 9:32AM EDT95.0034.3437.3037.650.00-100.00%
WMT220819C001000002022-08-12 10:45AM EDT100.0030.4032.4032.750.00-120.00%
WMT220819C001050002022-08-10 2:32PM EDT105.0023.5027.3027.750.00-1,402110.00%
WMT220819C001100002022-08-15 9:44AM EDT110.0022.3022.5522.80+2.78+14.24%11659.38%
WMT220819C001110002022-08-10 3:03PM EDT111.0017.5021.5521.850.00-10071.48%
WMT220819C001120002022-08-10 1:08PM EDT112.0017.1020.5520.850.00-180068.36%
WMT220819C001130002022-08-15 10:29AM EDT113.0020.5519.5019.80+4.90+31.31%1051.56%
WMT220819C001140002022-08-10 2:42PM EDT114.0014.7018.4518.850.00-50062.11%
WMT220819C001150002022-08-11 1:21PM EDT115.0015.2317.5517.850.00-1658.98%
WMT220819C001160002022-08-08 2:43PM EDT116.0011.5516.6516.900.00-83161.91%
WMT220819C001170002022-08-12 3:00PM EDT117.0014.3015.6015.850.00-1152.93%
WMT220819C001180002022-08-09 2:09PM EDT118.0014.7514.5514.90+4.35+41.83%1055.27%
WMT220819C001190002022-08-11 11:06AM EDT119.0010.8513.7513.950.00-228355.86%
WMT220819C001200002022-08-15 11:16AM EDT120.0013.1512.8013.05+0.40+3.14%116,70650.59%
WMT220819C001210002022-08-11 1:51PM EDT121.009.5511.8012.000.00-947351.76%
WMT220819C001220002022-08-15 11:25AM EDT122.0011.3510.9011.15+3.65+47.40%1850454.98%
WMT220819C001230002022-08-15 10:37AM EDT123.0010.7010.0010.15+0.64+6.36%742750.98%
WMT220819C001240002022-08-15 10:24AM EDT124.009.919.109.25+2.26+29.54%591350.39%
WMT220819C001250002022-08-15 11:53AM EDT125.008.198.258.40+1.11+15.68%2085,84350.54%
WMT220819C001260002022-08-15 11:52AM EDT126.007.367.407.55+0.31+4.40%113,01349.85%
WMT220819C001270002022-08-15 11:52AM EDT127.006.566.606.85-0.04-0.61%4464151.81%
WMT220819C001280002022-08-15 11:52AM EDT128.005.815.806.00+0.16+2.83%751,68749.59%
WMT220819C001290002022-08-15 11:44AM EDT129.005.015.105.25+0.17+3.51%1182,78848.73%
WMT220819C001300002022-08-15 11:58AM EDT130.004.554.554.65+0.35+8.33%75813,75849.78%
WMT220819C001310002022-08-15 11:56AM EDT131.003.953.904.05+0.35+9.72%3371,99149.88%
WMT220819C001320002022-08-15 11:56AM EDT132.003.353.303.40+0.36+12.04%1,3895,26748.34%
WMT220819C001330002022-08-15 11:58AM EDT133.002.902.842.85+0.42+16.94%2,0583,00747.61%
WMT220819C001340002022-08-15 11:55AM EDT134.002.342.342.41+0.27+13.04%1,7083,14147.78%
WMT220819C001350002022-08-15 11:58AM EDT135.002.011.992.00+0.36+21.82%3,9538,34047.58%
WMT220819C001360002022-08-15 11:57AM EDT136.001.641.601.67+0.26+18.84%61292847.90%
WMT220819C001370002022-08-15 11:56AM EDT137.001.361.341.38+0.29+27.10%2,3331,28948.15%
WMT220819C001380002022-08-15 11:58AM EDT138.001.131.091.13+0.26+29.89%3,07676348.29%
WMT220819C001390002022-08-15 11:57AM EDT139.000.900.880.92+0.22+32.35%7942,65448.54%
WMT220819C001400002022-08-15 11:57AM EDT140.000.740.720.75+0.21+39.62%9,25911,33848.88%
WMT220819C001410002022-08-15 11:57AM EDT141.000.590.600.63+0.17+40.48%71267049.85%
WMT220819C001420002022-08-15 11:57AM EDT142.000.500.480.51+0.15+42.86%95345250.20%
WMT220819C001430002022-08-15 11:55AM EDT143.000.400.390.42+0.14+53.85%53818450.34%
WMT220819C001440002022-08-15 11:54AM EDT144.000.330.320.34+0.11+50.00%2478250.93%
WMT220819C001450002022-08-15 11:58AM EDT145.000.290.270.28+0.12+70.59%2,4305,60751.76%
WMT220819C001460002022-08-15 11:56AM EDT146.000.230.220.23+0.10+76.92%88524852.44%
WMT220819C001470002022-08-15 11:51AM EDT147.000.180.180.20+0.06+50.00%1,19922153.32%
WMT220819C001480002022-08-15 11:55AM EDT148.000.150.150.17+0.05+50.00%3469854.30%
WMT220819C001490002022-08-15 11:46AM EDT149.000.120.130.14+0.04+50.00%7162455.18%
WMT220819C001500002022-08-15 11:57AM EDT150.000.120.110.12+0.06+100.00%4,1792,79656.06%
WMT220819C001525002022-08-15 11:57AM EDT152.500.080.080.09+0.03+60.00%38457559.38%
WMT220819C001550002022-08-15 11:57AM EDT155.000.050.050.06+0.02+66.67%1,4841,06360.94%
WMT220819C001600002022-08-15 11:51AM EDT160.000.030.020.03+0.01+50.00%1,82430464.84%
WMT220819C001650002022-08-15 11:43AM EDT165.000.020.010.030.00-23111271.88%
WMT220819C001700002022-08-15 11:15AM EDT170.000.010.000.02-0.01-50.00%13118475.00%
WMT220819C001750002022-08-15 10:10AM EDT175.000.020.000.02+0.01+100.00%164182.81%
WMT220819C001800002022-08-09 12:38PM EDT180.000.030.000.030.00-2593.75%
WMT220819C001850002022-08-15 9:30AM EDT185.000.030.000.02+0.01+50.00%1198.44%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220819P000650002022-07-28 11:11AM EDT65.000.010.000.010.00-297193.75%
WMT220819P000700002022-08-04 12:23PM EDT70.000.020.000.010.00-1203175.00%
WMT220819P000750002022-08-15 11:06AM EDT75.000.010.000.010.00-191,380156.25%
WMT220819P000800002022-08-11 3:50PM EDT80.000.010.000.030.00-1170156.25%
WMT220819P000850002022-08-02 3:49PM EDT85.000.020.000.030.00-1224137.50%
WMT220819P000900002022-08-12 3:47PM EDT90.000.010.000.030.00-5554121.88%
WMT220819P000950002022-08-15 11:15AM EDT95.000.010.000.010.00-81,23496.88%
WMT220819P001000002022-08-15 11:37AM EDT100.000.010.010.020.00-994,49490.63%
WMT220819P001050002022-08-15 11:46AM EDT105.000.010.010.02-0.01-50.00%2591,84576.56%
WMT220819P001070002022-08-15 10:46AM EDT107.000.020.010.030.00-435473.44%
WMT220819P001080002022-08-15 11:36AM EDT108.000.030.020.030.00-666572.66%
WMT220819P001090002022-08-15 11:17AM EDT109.000.030.020.030.00-18929769.53%
WMT220819P001100002022-08-15 11:58AM EDT110.000.030.020.03+0.01+50.00%1,3267,02966.80%
WMT220819P001110002022-08-15 11:57AM EDT111.000.030.030.04-0.01-25.00%70242866.80%
WMT220819P001120002022-08-15 11:51AM EDT112.000.040.030.050.00-34620864.84%
WMT220819P001130002022-08-15 11:51AM EDT113.000.050.040.050.00-39631162.89%
WMT220819P001140002022-08-15 11:36AM EDT114.000.080.050.070.00-38014962.50%
WMT220819P001150002022-08-15 11:52AM EDT115.000.090.070.08+0.01+12.50%5694,87661.33%
WMT220819P001160002022-08-15 11:56AM EDT116.000.100.090.100.00-59427560.55%
WMT220819P001170002022-08-15 11:49AM EDT117.000.130.110.12+0.01+8.33%18787159.18%
WMT220819P001180002022-08-15 11:51AM EDT118.000.150.150.160.00-2,1051,79559.08%
WMT220819P001190002022-08-15 11:56AM EDT119.000.190.180.19+0.02+11.76%1,5081,40657.62%
WMT220819P001200002022-08-15 11:57AM EDT120.000.240.230.24+0.02+9.09%8,4348,67356.93%
WMT220819P001210002022-08-15 11:53AM EDT121.000.300.280.29+0.05+20.00%2971,88355.66%
WMT220819P001220002022-08-15 11:54AM EDT122.000.370.350.37+0.02+5.71%1,1142,63854.98%
WMT220819P001230002022-08-15 11:57AM EDT123.000.450.450.46+0.02+4.65%1,8162,11254.44%
WMT220819P001240002022-08-15 11:55AM EDT124.000.570.550.57+0.03+5.56%1,4332,16553.56%
WMT220819P001250002022-08-15 11:57AM EDT125.000.700.680.70+0.03+4.48%9,91110,47252.78%
WMT220819P001260002022-08-15 11:58AM EDT126.000.850.840.87+0.02+2.41%4,7052,10852.20%
WMT220819P001270002022-08-15 11:58AM EDT127.001.051.051.06+0.03+2.94%13,87776651.71%
WMT220819P001280002022-08-15 11:55AM EDT128.001.311.271.31+0.06+4.80%1,9472,32751.22%
WMT220819P001290002022-08-15 11:55AM EDT129.001.611.521.59+0.06+3.87%1,1932,39350.54%
WMT220819P001300002022-08-15 11:56AM EDT130.001.911.881.92+0.08+4.37%1,6567,27750.49%
WMT220819P001310002022-08-15 11:58AM EDT131.002.252.232.32-0.02-0.88%1,6371,05250.15%
WMT220819P001320002022-08-15 11:57AM EDT132.002.722.672.73+0.01+0.37%1,85368450.32%
WMT220819P001330002022-08-15 11:56AM EDT133.003.153.153.25-0.10-3.08%1,47572850.68%
WMT220819P001340002022-08-15 11:53AM EDT134.003.833.703.80+0.08+2.13%17421150.73%
WMT220819P001350002022-08-15 11:53AM EDT135.004.434.254.40+0.08+1.84%7282650.78%
WMT220819P001360002022-08-15 11:53AM EDT136.005.104.905.10+0.20+4.08%3930350.02%
WMT220819P001370002022-08-15 11:53AM EDT137.005.835.655.85+0.08+1.39%1921351.07%
WMT220819P001380002022-08-15 10:40AM EDT138.006.156.406.55-0.30-4.65%1128351.00%
WMT220819P001390002022-08-15 10:42AM EDT139.006.857.207.40-1.32-16.16%325052.20%
WMT220819P001400002022-08-15 11:55AM EDT140.008.138.058.20-0.17-2.05%4032052.78%
WMT220819P001410002022-08-12 2:52PM EDT141.0010.188.859.050.00-18652.73%
WMT220819P001420002022-08-15 10:03AM EDT142.009.859.809.95-0.35-3.43%3354.64%
WMT220819P001430002022-08-15 10:43AM EDT143.0010.4010.7010.85-6.15-37.16%15355.47%
WMT220819P001440002022-08-03 12:10PM EDT144.0012.7011.5011.700.00-1153.22%
WMT220819P001450002022-08-15 10:27AM EDT145.0011.8212.5512.65-3.67-23.69%49556.49%
WMT220819P001500002022-08-15 9:55AM EDT150.0017.8017.4017.65-1.75-8.95%27968.46%
WMT220819P001550002022-08-15 10:43AM EDT155.0022.0522.3522.55-0.22-0.99%21377.93%
WMT220819P001600002022-08-12 11:28AM EDT160.0029.5527.3027.650.00-3991.99%
WMT220819P001650002022-08-01 10:24AM EDT165.0032.3532.3032.650.00-111103.91%
WMT220819P001700002022-08-15 10:42AM EDT170.0036.9037.3037.60-1.79-4.63%13113.28%
WMT220819P001750002022-08-01 9:33AM EDT175.0043.4042.3042.650.00-445125.98%
WMT220819P001800002022-08-12 1:47PM EDT180.0049.2147.3047.650.00-638136.23%
WMT220819P001850002022-08-04 9:45AM EDT185.0051.9052.3052.65-3.65-6.57%121146.09%