Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
150,14+0,25 (+0,17%)
Al 12:03PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221209C001100002022-11-21 1:45PM EST110.0041.8540.1040.300.00--1148.05%
WMT221209C001200002022-12-05 12:17PM EST120.0031.5630.1530.400.00-10124.61%
WMT221209C001250002022-12-02 10:45AM EST125.0027.8025.2525.500.00-14115.82%
WMT221209C001280002022-12-02 11:39AM EST128.0024.8022.1522.400.00-1393.36%
WMT221209C001290002022-12-05 2:32PM EST129.0021.8021.1021.300.00-21878.91%
WMT221209C001300002022-11-21 10:10AM EST130.0020.7120.1520.400.00-1385.74%
WMT221209C001310002022-12-01 3:50PM EST131.0022.4519.1519.350.00-71978.91%
WMT221209C001320002022-12-05 11:15AM EST132.0019.6018.1518.400.00-1277.93%
WMT221209C001330002022-11-29 12:37PM EST133.0020.7017.2017.450.00-21878.71%
WMT221209C001340002022-12-05 2:21PM EST134.0016.8516.1016.350.00-31664.84%
WMT221209C001350002022-12-07 10:09AM EST135.0015.7515.2015.45-2.45-13.46%15870.70%
WMT221209C001360002022-12-05 2:11PM EST136.0015.1014.1514.400.00-13762.70%
WMT221209C001370002022-12-07 10:09AM EST137.0013.7813.1013.35-2.42-14.94%13954.10%
WMT221209C001380002022-12-02 3:58PM EST138.0015.3012.1512.350.00-46652.93%
WMT221209C001390002022-12-05 2:11PM EST139.0012.1011.1511.400.00-66951.17%
WMT221209C001400002022-12-07 11:47AM EST140.0010.2810.1010.35-0.77-6.97%56652.15%
WMT221209C001410002022-12-06 10:00AM EST141.009.829.259.450.00-88752.83%
WMT221209C001420002022-12-06 11:40AM EST142.008.638.108.300.00-319641.02%
WMT221209C001430002022-12-06 11:26AM EST143.007.507.157.400.00-3517641.80%
WMT221209C001440002022-12-06 2:12PM EST144.005.606.106.350.00-107335.21%
WMT221209C001450002022-12-07 11:22AM EST145.005.465.105.35+0.66+13.75%1053430.81%
WMT221209C001460002022-12-07 11:22AM EST146.004.474.154.45+0.02+0.45%39229.74%
WMT221209C001470002022-12-07 11:29AM EST147.003.313.153.40+0.52+18.64%764723.24%
WMT221209C001480002022-12-07 9:57AM EST148.003.192.262.46+1.16+57.14%1166919.73%
WMT221209C001490002022-12-07 11:42AM EST149.001.551.451.49+0.22+16.54%15886114.65%
WMT221209C001500002022-12-07 11:47AM EST150.000.860.830.86+0.06+7.50%1,2551,45314.50%
WMT221209C001525002022-12-07 11:47AM EST152.500.160.160.17-0.02-11.11%1,9682,81216.41%
WMT221209C001550002022-12-07 11:46AM EST155.000.050.040.05-0.01-16.67%2763,29720.51%
WMT221209C001575002022-12-07 11:38AM EST157.500.020.020.03-0.01-33.33%311,69926.17%
WMT221209C001600002022-12-07 11:20AM EST160.000.010.010.02-0.01-50.00%31,40031.64%
WMT221209C001625002022-12-07 11:26AM EST162.500.010.000.010.00-1420335.16%
WMT221209C001650002022-12-07 9:42AM EST165.000.010.000.010.00-312340.63%
WMT221209C001675002022-12-06 1:12PM EST167.500.010.000.010.00-25246.88%
WMT221209C001700002022-12-05 10:33AM EST170.000.010.000.010.00-431351.56%
WMT221209C001725002022-11-28 11:07AM EST172.500.020.000.010.00-22353.13%
WMT221209C001750002022-11-23 2:20PM EST175.000.020.000.010.00-101559.38%
WMT221209C001775002022-11-21 10:50AM EST177.500.020.000.010.00--1162.50%
WMT221209C001800002022-11-15 3:25PM EST180.000.030.000.010.00-2572768.75%
WMT221209C001850002022-11-28 9:30AM EST185.000.010.000.010.00-11678.13%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221209P000850002022-11-16 10:31AM EST85.000.010.000.010.00--100200.00%
WMT221209P000900002022-11-16 10:30AM EST90.000.010.000.010.00--76181.25%
WMT221209P001000002022-12-01 12:51PM EST100.000.010.000.010.00--1146.88%
WMT221209P001050002022-11-16 12:47PM EST105.000.020.000.010.00-1942131.25%
WMT221209P001100002022-11-18 2:24PM EST110.000.010.000.010.00-110112.50%
WMT221209P001150002022-11-28 3:35PM EST115.000.010.000.010.00-850398.44%
WMT221209P001200002022-12-01 3:46PM EST120.000.010.000.010.00-525484.38%
WMT221209P001250002022-12-05 3:03PM EST125.000.010.000.010.00-106668.75%
WMT221209P001280002022-11-28 3:38PM EST128.000.020.000.010.00-14862.50%
WMT221209P001290002022-11-30 3:55PM EST129.000.010.000.010.00-310259.38%
WMT221209P001300002022-12-05 3:03PM EST130.000.010.000.010.00-102,04456.25%
WMT221209P001310002022-12-05 3:55PM EST131.000.010.000.010.00-21,06353.13%
WMT221209P001320002022-12-01 1:34PM EST132.000.010.000.010.00-17950.00%
WMT221209P001330002022-12-05 12:00PM EST133.000.010.000.010.00-834851.56%
WMT221209P001340002022-12-06 12:47PM EST134.000.010.000.010.00-468648.44%
WMT221209P001350002022-12-06 12:36PM EST135.000.010.000.010.00-189646.09%
WMT221209P001360002022-12-05 11:49AM EST136.000.020.000.010.00-29142.97%
WMT221209P001370002022-12-07 10:13AM EST137.000.010.000.010.00-516039.84%
WMT221209P001380002022-12-07 9:46AM EST138.000.010.010.02-0.01-50.00%29740.63%
WMT221209P001390002022-12-06 1:59PM EST139.000.020.010.02-0.01-33.33%254837.50%
WMT221209P001400002022-12-07 9:31AM EST140.000.020.010.03-0.01-33.33%181836.52%
WMT221209P001410002022-12-06 3:48PM EST141.000.050.020.030.00-1042133.20%
WMT221209P001420002022-12-06 3:34PM EST142.000.050.030.040.00-2933831.45%
WMT221209P001430002022-12-07 9:39AM EST143.000.060.040.05-0.01-14.29%149929.30%
WMT221209P001440002022-12-07 11:06AM EST144.000.050.060.07-0.06-54.55%9246727.34%
WMT221209P001450002022-12-07 11:39AM EST145.000.080.080.10-0.11-57.89%3593,54525.59%
WMT221209P001460002022-12-07 11:30AM EST146.000.160.130.14-0.11-40.74%5396423.54%
WMT221209P001470002022-12-07 11:38AM EST147.000.220.230.24-0.16-42.11%1,1227,30022.66%
WMT221209P001480002022-12-07 11:40AM EST148.000.370.390.41-0.23-38.33%2102,25421.97%
WMT221209P001490002022-12-07 11:48AM EST149.000.710.680.71-0.27-27.55%2,6982,72222.07%
WMT221209P001500002022-12-07 11:46AM EST150.001.101.081.15-0.47-29.94%9353,40522.46%
WMT221209P001525002022-12-07 11:29AM EST152.502.902.752.98-0.60-17.14%652,05427.74%
WMT221209P001550002022-12-07 10:30AM EST155.004.405.255.50-1.35-23.48%642741.65%
WMT221209P001575002022-12-07 10:41AM EST157.507.407.657.95+0.49+7.09%84752.10%
WMT221209P001600002022-12-06 10:10AM EST160.009.6510.1010.400.00-94155.76%
WMT221209P001625002022-12-01 3:43PM EST162.509.5012.6012.950.00-163566.41%
WMT221209P001650002022-12-02 11:20AM EST165.0014.4615.1015.45+1.41+10.80%1775.59%
WMT221209P001675002022-12-07 10:06AM EST167.5017.2517.6517.95+2.00+13.11%3785.55%
WMT221209P001700002022-12-07 11:46AM EST170.0020.2020.2520.45+3.00+17.44%7696.48%
WMT221209P001725002022-12-05 9:53AM EST172.5021.0022.6022.950.00-17100.98%
WMT221209P001750002022-12-07 11:17AM EST175.0024.9025.1025.35+0.25+1.01%121105.86%
WMT221209P001800002022-12-02 10:01AM EST180.0027.4530.0530.350.00-55119.14%
WMT221209P001850002022-12-02 12:44PM EST185.0032.3535.1035.450.00-1413138.28%
WMT221209P001900002022-12-02 9:38AM EST190.0037.8540.1040.350.00-2525148.24%
WMT221209P002000002022-12-06 11:15AM EST200.0049.6150.1050.350.00-23173.44%