Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
18.488,73 -8,06 (-0,04%) Euro Stoxx 50
4.986,72 +4,54 (+0,09%) Dow Jones 30
38.111,48 -330,02 (-0,86%) Gold
2.364,70 -1,80 (-0,08%) EUR/USD
1,0858 +0,0022 (+0,21%) Bitcoin EUR
62.900,33 +363,21 (+0,58%)
Walmart Inc. (WMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240614C00047000 | 2024-05-16 1:47PM EDT | 47.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WMT240614C00054000 | 2024-05-16 9:33AM EDT | 54.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT240614C00055000 | 2024-05-20 1:54PM EDT | 55.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| WMT240614C00056000 | 2024-05-24 9:39AM EDT | 56.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| WMT240614C00057000 | 2024-05-30 9:53AM EDT | 57.00 | 8.42 | 0.00 | 0.00 | +0.38 | +4.73% | 1 | 19 | 0.00% |
| WMT240614C00058000 | 2024-05-23 11:21AM EDT | 58.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| WMT240614C00059000 | 2024-05-22 9:41AM EDT | 59.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| WMT240614C00060000 | 2024-05-30 3:31PM EDT | 60.00 | 5.08 | 0.00 | 0.00 | -0.36 | -6.62% | 1 | 221 | 0.00% |
| WMT240614C00061000 | 2024-05-29 12:43PM EDT | 61.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
| WMT240614C00062000 | 2024-05-29 12:48PM EDT | 62.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.00% |
| WMT240614C00063000 | 2024-05-30 12:25PM EDT | 63.00 | 2.36 | 0.00 | 0.00 | +0.11 | +4.89% | 3 | 458 | 0.00% |
| WMT240614C00064000 | 2024-05-30 2:39PM EDT | 64.00 | 1.45 | 0.00 | 0.00 | -0.05 | -3.33% | 20 | 594 | 0.00% |
| WMT240614C00065000 | 2024-05-30 3:58PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | -0.04 | -4.88% | 487 | 4,072 | 0.39% |
| WMT240614C00066000 | 2024-05-30 3:59PM EDT | 66.00 | 0.38 | 0.00 | 0.00 | -0.02 | -5.00% | 88 | 693 | 3.13% |
| WMT240614C00067000 | 2024-05-30 3:09PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 84 | 926 | 3.13% |
| WMT240614C00068000 | 2024-05-30 11:34AM EDT | 68.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 6 | 626 | 6.25% |
| WMT240614C00069000 | 2024-05-30 9:54AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 1 | 321 | 6.25% |
| WMT240614C00070000 | 2024-05-30 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 58 | 206 | 12.50% |
| WMT240614C00071000 | 2024-05-24 11:38AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| WMT240614C00072000 | 2024-05-30 1:21PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 443 | 12.50% |
| WMT240614C00073000 | 2024-05-29 2:22PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 12.50% |
| WMT240614C00074000 | 2024-05-29 9:39AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | +0.02 | - | - | 90 | 12.50% |
| WMT240614C00075000 | 2024-05-22 10:08AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240614P00035000 | 2024-05-20 12:56PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| WMT240614P00048000 | 2024-05-15 3:55PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| WMT240614P00050000 | 2024-05-15 3:16PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 25.00% |
| WMT240614P00051000 | 2024-05-16 2:31PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| WMT240614P00052000 | 2024-05-16 9:50AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WMT240614P00053000 | 2024-05-30 3:50PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 244 | 25.00% |
| WMT240614P00054000 | 2024-05-30 3:50PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 225 | 251 | 25.00% |
| WMT240614P00055000 | 2024-05-30 3:42PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 13 | 88 | 25.00% |
| WMT240614P00056000 | 2024-05-22 1:11PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| WMT240614P00057000 | 2024-05-22 2:25PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 12.50% |
| WMT240614P00058000 | 2024-05-29 11:10AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 12.50% |
| WMT240614P00059000 | 2024-05-29 10:20AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| WMT240614P00060000 | 2024-05-30 10:38AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 11 | 300 | 12.50% |
| WMT240614P00061000 | 2024-05-30 9:45AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 1 | 208 | 6.25% |
| WMT240614P00062000 | 2024-05-30 3:32PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 119 | 4,888 | 6.25% |
| WMT240614P00063000 | 2024-05-30 3:58PM EDT | 63.00 | 0.22 | 0.00 | 0.00 | +0.03 | +15.79% | 50 | 578 | 3.13% |
| WMT240614P00064000 | 2024-05-30 3:58PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | +0.03 | +8.11% | 89 | 1,111 | 1.56% |
| WMT240614P00065000 | 2024-05-30 3:52PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | +0.07 | +9.86% | 2,473 | 2,558 | 0.00% |
| WMT240614P00066000 | 2024-05-30 1:24PM EDT | 66.00 | 1.31 | 0.00 | 0.00 | +0.09 | +7.38% | 2 | 107 | 0.00% |
| WMT240614P00067000 | 2024-05-30 3:39PM EDT | 67.00 | 2.25 | 0.00 | 0.00 | +0.25 | +12.50% | 7 | 16 | 0.00% |
| WMT240614P00068000 | 2024-05-21 9:36AM EDT | 68.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WMT240614P00069000 | 2024-05-24 12:05PM EDT | 69.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WMT240614P00070000 | 2024-05-30 9:42AM EDT | 70.00 | 4.90 | 0.00 | 0.00 | -0.19 | -3.73% | 1 | 4 | 0.00% |
| WMT240614P00072000 | 2024-05-21 10:10AM EDT | 72.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT240614P00075000 | 2024-05-20 12:56PM EDT | 75.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
