Italia markets close in 1 hour 18 minutes
FTSE MIB
28.252,69 -323,21 (-1,13%) Dow Jones
33.901,63 -62,21 (-0,18%) Nasdaq
13.214,88 +3,08 (+0,02%) Nikkei 225
32.678,62 +276,21 (+0,85%) Petrolio
89,70 -0,33 (-0,37%) Bitcoin EUR
24.671,92 -420,65 (-1,68%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:12AM EDT. Mercato aperto.
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230929C00140000 | 2023-09-15 2:23PM EDT | 140.00 | 25.28 | 22.15 | 22.35 | 0.00 | - | - | 2 | 0.00% |
| WMT230929C00142000 | 2023-09-21 3:41PM EDT | 142.00 | 20.10 | 20.25 | 20.45 | 0.00 | - | - | 1 | 0.00% |
| WMT230929C00145000 | 2023-09-22 9:42AM EDT | 145.00 | 17.48 | 17.20 | 17.35 | 0.00 | - | 2 | 18 | 0.00% |
| WMT230929C00146000 | 2023-09-22 10:26AM EDT | 146.00 | 17.01 | 16.25 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| WMT230929C00147000 | 2023-09-21 10:42AM EDT | 147.00 | 16.76 | 15.15 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| WMT230929C00148000 | 2023-09-20 11:46AM EDT | 148.00 | 16.39 | 14.20 | 14.40 | 0.00 | - | - | 2 | 0.00% |
| WMT230929C00150000 | 2023-09-22 10:06AM EDT | 150.00 | 12.80 | 11.90 | 12.50 | 0.00 | - | 20 | 45 | 0.00% |
| WMT230929C00152500 | 2023-09-22 10:09AM EDT | 152.50 | 10.34 | 9.85 | 10.05 | 0.00 | - | 2 | 11 | 0.00% |
| WMT230929C00155000 | 2023-09-22 12:05PM EDT | 155.00 | 8.02 | 7.25 | 7.50 | 0.00 | - | 14 | 62 | 0.00% |
| WMT230929C00157500 | 2023-09-25 9:48AM EDT | 157.50 | 5.05 | 4.95 | 5.05 | -0.61 | -10.78% | 28 | 54 | 0.00% |
| WMT230929C00160000 | 2023-09-25 9:55AM EDT | 160.00 | 2.77 | 2.70 | 2.86 | -0.26 | -8.58% | 16 | 1,127 | 12.45% |
| WMT230929C00162500 | 2023-09-25 9:54AM EDT | 162.50 | 1.06 | 1.08 | 1.12 | -0.24 | -18.46% | 532 | 941 | 13.28% |
| WMT230929C00165000 | 2023-09-25 9:56AM EDT | 165.00 | 0.28 | 0.27 | 0.28 | -0.08 | -22.22% | 183 | 4,077 | 13.72% |
| WMT230929C00167500 | 2023-09-25 9:49AM EDT | 167.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 91 | 745 | 15.53% |
| WMT230929C00170000 | 2023-09-25 9:40AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 414 | 18.56% |
| WMT230929C00172500 | 2023-09-25 9:50AM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 42 | 22.46% |
| WMT230929C00175000 | 2023-09-21 2:29PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 25.00% |
| WMT230929C00177500 | 2023-09-18 11:42AM EDT | 177.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 31.64% |
| WMT230929C00180000 | 2023-09-20 3:27PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 37.89% |
| WMT230929C00182500 | 2023-09-15 11:54AM EDT | 182.50 | 0.01 | - | 0.75 | 0.00 | - | - | 2 | 77.05% |
| WMT230929C00185000 | 2023-09-15 10:28AM EDT | 185.00 | 0.01 | - | 0.74 | 0.00 | - | - | 3 | 83.20% |
| WMT230929C00190000 | 2023-09-06 9:49AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 48.44% |
| WMT230929C00195000 | 2023-08-18 3:45PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 53.13% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230929P00115000 | 2023-08-18 3:45PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| WMT230929P00120000 | 2023-08-17 9:52AM EDT | 120.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| WMT230929P00125000 | 2023-09-01 12:58PM EDT | 125.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 105.08% |
| WMT230929P00130000 | 2023-09-21 2:26PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 65.63% |
| WMT230929P00135000 | 2023-09-22 2:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 54.69% |
| WMT230929P00140000 | 2023-09-19 3:02PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 90 | 51.95% |
| WMT230929P00141000 | 2023-09-19 11:54AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 70 | 50.00% |
| WMT230929P00142000 | 2023-09-22 10:20AM EDT | 142.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 19 | 47.66% |
| WMT230929P00144000 | 2023-09-19 10:41AM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 42.97% |
| WMT230929P00145000 | 2023-09-25 9:40AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 194 | 41.02% |
| WMT230929P00146000 | 2023-09-19 2:31PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 6 | 41.02% |
| WMT230929P00147000 | 2023-09-19 9:33AM EDT | 147.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 2 | 38.67% |
| WMT230929P00148000 | 2023-09-22 12:23PM EDT | 148.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | - | 18 | 37.89% |
| WMT230929P00149000 | 2023-09-22 1:40PM EDT | 149.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 8 | 35.55% |
| WMT230929P00150000 | 2023-09-25 9:40AM EDT | 150.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 449 | 34.38% |
| WMT230929P00152500 | 2023-09-25 9:54AM EDT | 152.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 41 | 59 | 29.98% |
| WMT230929P00155000 | 2023-09-25 9:44AM EDT | 155.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 3 | 915 | 25.88% |
| WMT230929P00157500 | 2023-09-25 9:56AM EDT | 157.50 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 77 | 510 | 22.22% |
| WMT230929P00160000 | 2023-09-25 9:55AM EDT | 160.00 | 0.51 | 0.47 | 0.49 | +0.03 | +6.25% | 395 | 1,799 | 19.43% |
| WMT230929P00162500 | 2023-09-25 9:54AM EDT | 162.50 | 1.32 | 1.25 | 1.34 | +0.07 | +5.60% | 126 | 1,714 | 19.04% |
| WMT230929P00165000 | 2023-09-25 9:43AM EDT | 165.00 | 3.35 | 2.90 | 3.10 | +0.46 | +15.92% | 7 | 1,122 | 22.51% |
| WMT230929P00167500 | 2023-09-22 3:36PM EDT | 167.50 | 5.30 | 5.15 | 5.35 | +0.65 | +13.98% | 1 | 113 | 28.13% |
| WMT230929P00170000 | 2023-09-22 3:55PM EDT | 170.00 | 7.65 | 7.75 | 7.95 | 0.00 | - | 5 | 12 | 38.62% |
| WMT230929P00172500 | 2023-09-13 10:10AM EDT | 172.50 | 7.66 | 10.25 | 10.40 | 0.00 | - | - | 2 | 45.46% |
| WMT230929P00175000 | 2023-09-22 10:08AM EDT | 175.00 | 12.20 | 12.75 | 12.95 | 0.00 | - | 1 | 23 | 51.61% |
| WMT230929P00180000 | 2023-08-16 10:58AM EDT | 180.00 | 20.60 | 14.65 | 15.15 | 0.00 | - | - | 0 | 0.00% |
| WMT230929P00190000 | 2023-09-07 3:40PM EDT | 190.00 | 26.86 | 27.70 | 28.05 | 0.00 | - | - | 0 | 90.43% |
| WMT230929P00195000 | 2023-09-07 3:40PM EDT | 195.00 | 31.84 | 32.55 | 33.10 | 0.00 | - | - | 0 | 99.71% |
| WMT230929P00200000 | 2023-09-07 3:35PM EDT | 200.00 | 36.92 | 37.50 | 38.05 | 0.00 | - | - | 0 | 108.01% |
| WMT230929P00205000 | 2023-09-07 3:35PM EDT | 205.00 | 41.87 | 42.55 | 42.85 | 0.00 | - | - | 0 | 114.16% |
© 2023 Yahoo. Tutti i diritti riservati.
