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
59.133,50 -402,77 (-0,68%)
Walmart Inc. (WMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524C00054000 | 2024-05-03 3:07PM EDT | 54.00 | 6.00 | 5.05 | 6.80 | -0.30 | -4.76% | 1 | 31 | 57.37% |
| WMT240524C00055000 | 2024-05-03 12:10PM EDT | 55.00 | 4.80 | 4.40 | 6.00 | +0.70 | +17.07% | 4 | 40 | 55.91% |
| WMT240524C00056000 | 2024-05-02 10:07AM EDT | 56.00 | 4.01 | 3.45 | 4.70 | +0.31 | +8.38% | 1 | 109 | 42.63% |
| WMT240524C00057000 | 2024-05-03 3:25PM EDT | 57.00 | 3.30 | 3.20 | 4.00 | +0.10 | +3.12% | 4 | 174 | 42.60% |
| WMT240524C00058000 | 2024-05-02 10:22AM EDT | 58.00 | 2.38 | 2.19 | 3.55 | 0.00 | - | 1 | 119 | 46.14% |
| WMT240524C00059000 | 2024-05-03 3:47PM EDT | 59.00 | 1.88 | 1.64 | 1.90 | +0.06 | +3.30% | 175 | 1,035 | 26.20% |
| WMT240524C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 1.38 | 1.32 | 1.36 | +0.03 | +2.22% | 406 | 2,820 | 25.88% |
| WMT240524C00061000 | 2024-05-03 3:27PM EDT | 61.00 | 0.91 | 0.87 | 0.92 | +0.11 | +13.75% | 196 | 696 | 25.42% |
| WMT240524C00062000 | 2024-05-03 3:52PM EDT | 62.00 | 0.60 | 0.54 | 0.59 | +0.04 | +7.14% | 31 | 423 | 25.00% |
| WMT240524C00063000 | 2024-05-03 3:56PM EDT | 63.00 | 0.37 | 0.32 | 0.37 | +0.06 | +19.35% | 7 | 300 | 25.00% |
| WMT240524C00064000 | 2024-05-03 3:25PM EDT | 64.00 | 0.21 | 0.18 | 0.23 | -0.01 | -4.55% | 50 | 292 | 25.24% |
| WMT240524C00065000 | 2024-05-03 2:20PM EDT | 65.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 756 | 168 | 25.54% |
| WMT240524C00066000 | 2024-05-03 3:56PM EDT | 66.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 2 | 534 | 26.86% |
| WMT240524C00067000 | 2024-04-29 12:46PM EDT | 67.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 32 | 27.93% |
| WMT240524C00068000 | 2024-04-30 9:40AM EDT | 68.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 53 | 30.08% |
| WMT240524C00069000 | 2024-05-02 3:10PM EDT | 69.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 14 | 264 | 31.84% |
| WMT240524C00070000 | 2024-05-02 2:00PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 102 | 33.20% |
| WMT240524C00072000 | 2024-04-26 9:32AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 36.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524P00045000 | 2024-04-18 10:17AM EDT | 45.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 8 | 92.77% |
| WMT240524P00047000 | 2024-04-24 1:04PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 42 | 49.22% |
| WMT240524P00048000 | 2024-04-30 9:30AM EDT | 48.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 46.88% |
| WMT240524P00049000 | 2024-04-30 3:30PM EDT | 49.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 11 | 44.53% |
| WMT240524P00050000 | 2024-05-03 3:10PM EDT | 50.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 6 | 158 | 41.80% |
| WMT240524P00051000 | 2024-04-08 2:35PM EDT | 51.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 2 | 37.89% |
| WMT240524P00052000 | 2024-05-03 3:10PM EDT | 52.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 14 | 56 | 36.43% |
| WMT240524P00053000 | 2024-05-03 11:58AM EDT | 53.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 4 | 87 | 34.28% |
| WMT240524P00054000 | 2024-05-03 3:38PM EDT | 54.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 55 | 32.13% |
| WMT240524P00055000 | 2024-05-03 12:01PM EDT | 55.00 | 0.24 | 0.20 | 0.24 | -0.11 | -31.43% | 17 | 370 | 30.47% |
| WMT240524P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 0.32 | 0.30 | 0.35 | -0.02 | -5.88% | 26 | 3,159 | 29.15% |
| WMT240524P00057000 | 2024-05-03 12:17PM EDT | 57.00 | 0.47 | 0.47 | 0.51 | -0.04 | -7.84% | 46 | 233 | 27.93% |
| WMT240524P00058000 | 2024-05-03 3:38PM EDT | 58.00 | 0.73 | 0.71 | 0.76 | -0.07 | -8.75% | 725 | 137 | 27.25% |
| WMT240524P00059000 | 2024-05-03 2:07PM EDT | 59.00 | 1.09 | 1.06 | 1.11 | -0.01 | -0.91% | 19 | 658 | 26.76% |
| WMT240524P00060000 | 2024-05-03 3:42PM EDT | 60.00 | 1.50 | 1.49 | 1.57 | -0.14 | -8.54% | 19 | 223 | 26.42% |
| WMT240524P00061000 | 2024-04-29 1:34PM EDT | 61.00 | 1.89 | 2.06 | 2.15 | 0.00 | - | 95 | 82 | 26.37% |
| WMT240524P00062000 | 2024-05-01 3:54PM EDT | 62.00 | 3.53 | 2.44 | 3.90 | 0.00 | - | 14 | 14 | 46.97% |
| WMT240524P00063000 | 2024-05-02 3:21PM EDT | 63.00 | 3.63 | 3.50 | 4.15 | 0.00 | - | 8 | 7 | 38.48% |
| WMT240524P00064000 | 2024-04-23 11:49AM EDT | 64.00 | 5.25 | 4.40 | 5.50 | 0.00 | - | 20 | 20 | 51.10% |
| WMT240524P00065000 | 2024-04-26 11:08AM EDT | 65.00 | 5.10 | 3.55 | 6.50 | 0.00 | - | 1 | 18 | 56.35% |
| WMT240524P00067000 | 2024-04-10 3:59PM EDT | 67.00 | 6.48 | 5.70 | 8.30 | 0.00 | - | - | 1 | 61.52% |
