Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.663,94 +3.468,57 (+6,28%)
Walmart Inc. (WMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510C00048000 | 2024-04-08 11:54AM EDT | 48.00 | 11.53 | 10.60 | 13.10 | 0.00 | - | - | 3 | 73.44% |
| WMT240510C00049000 | 2024-04-03 11:57AM EDT | 49.00 | 10.55 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| WMT240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 8.70 | 8.05 | 11.60 | 0.00 | - | - | 15 | 50.00% |
| WMT240510C00053000 | 2024-05-03 10:49AM EDT | 53.00 | 6.22 | 5.00 | 8.35 | -1.12 | -15.26% | 1 | 5 | 130.66% |
| WMT240510C00055000 | 2024-05-03 2:00PM EDT | 55.00 | 4.82 | 3.75 | 6.00 | -0.33 | -6.41% | 14 | 9 | 94.43% |
| WMT240510C00056000 | 2024-05-03 2:32PM EDT | 56.00 | 3.88 | 3.05 | 5.60 | -0.22 | -5.37% | 7 | 41 | 56.54% |
| WMT240510C00057000 | 2024-05-03 3:46PM EDT | 57.00 | 2.90 | 2.35 | 2.97 | +0.17 | +6.23% | 22 | 107 | 30.18% |
| WMT240510C00058000 | 2024-05-03 3:56PM EDT | 58.00 | 1.90 | 1.76 | 1.96 | +0.10 | +5.56% | 95 | 254 | 21.68% |
| WMT240510C00059000 | 2024-05-03 3:59PM EDT | 59.00 | 1.03 | 0.94 | 1.01 | +0.12 | +13.19% | 1,802 | 1,899 | 15.14% |
| WMT240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.33 | 0.32 | 0.33 | -0.04 | -10.81% | 5,001 | 3,378 | 12.50% |
| WMT240510C00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 2,735 | 3,778 | 13.18% |
| WMT240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,110 | 2,686 | 16.02% |
| WMT240510C00063000 | 2024-05-03 3:05PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 541 | 887 | 19.92% |
| WMT240510C00064000 | 2024-05-03 10:52AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 212 | 22.66% |
| WMT240510C00065000 | 2024-04-29 3:46PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 476 | 26.56% |
| WMT240510C00066000 | 2024-04-29 3:57PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 145 | 12.50% |
| WMT240510C00067000 | 2024-04-26 10:24AM EDT | 67.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 50.78% |
| WMT240510C00068000 | 2024-04-17 11:11AM EDT | 68.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 7 | 50.78% |
| WMT240510C00069000 | 2024-04-16 10:18AM EDT | 69.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240510P00035000 | 2024-04-16 10:46AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 159.38% |
| WMT240510P00049000 | 2024-04-03 11:50AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 110.64% |
| WMT240510P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 72 | 57.81% |
| WMT240510P00051000 | 2024-04-24 1:28PM EDT | 51.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 69.14% |
| WMT240510P00052000 | 2024-04-30 3:27PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 84.96% |
| WMT240510P00053000 | 2024-05-02 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 28 | 46.09% |
| WMT240510P00054000 | 2024-05-03 9:56AM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 93 | 35.94% |
| WMT240510P00055000 | 2024-05-03 2:59PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 110 | 30.08% |
| WMT240510P00056000 | 2024-05-03 3:56PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 121 | 329 | 26.56% |
| WMT240510P00057000 | 2024-05-03 3:55PM EDT | 57.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 231 | 2,484 | 21.68% |
| WMT240510P00058000 | 2024-05-03 3:47PM EDT | 58.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 1,413 | 1,565 | 18.26% |
| WMT240510P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.19 | 0.20 | 0.22 | -0.11 | -36.67% | 1,568 | 1,751 | 16.21% |
| WMT240510P00060000 | 2024-05-03 3:58PM EDT | 60.00 | 0.58 | 0.61 | 0.64 | -0.17 | -22.67% | 1,657 | 2,545 | 16.50% |
| WMT240510P00061000 | 2024-05-03 2:53PM EDT | 61.00 | 1.33 | 1.11 | 1.50 | -0.29 | -17.90% | 3 | 532 | 23.10% |
| WMT240510P00062000 | 2024-05-03 1:46PM EDT | 62.00 | 2.40 | 1.18 | 3.95 | -0.52 | -17.81% | 2 | 3,033 | 80.96% |
| WMT240510P00063000 | 2024-04-19 9:36AM EDT | 63.00 | 3.35 | 1.36 | 4.15 | 0.00 | - | 2 | 1 | 65.04% |
| WMT240510P00064000 | 2024-04-29 10:51AM EDT | 64.00 | 4.10 | 3.30 | 5.45 | 0.00 | - | 3 | 3 | 84.67% |
| WMT240510P00067000 | 2024-04-25 9:56AM EDT | 67.00 | 6.95 | 6.25 | 8.40 | 0.00 | - | - | 3 | 55.08% |
| WMT240510P00085000 | 2024-04-17 9:59AM EDT | 85.00 | 24.74 | 23.20 | 27.40 | 0.00 | - | - | 0 | 129.30% |
