Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.115,34 -681,74 (-1,14%)
Walmart Inc. (WMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220C00033330 | 2024-02-27 3:28PM EDT | 33.33 | 27.10 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 60.30% |
| WMT241220C00041670 | 2024-03-21 9:30AM EDT | 41.67 | 20.95 | 17.00 | 21.45 | 0.00 | - | - | 1 | 58.91% |
| WMT241220C00043330 | 2024-03-08 4:08PM EDT | 43.33 | 18.14 | 16.60 | 19.75 | 0.00 | - | 3 | 3 | 54.42% |
| WMT241220C00045000 | 2024-04-11 9:46AM EDT | 45.00 | 15.45 | 15.75 | 17.65 | 0.00 | - | 3 | 16 | 46.92% |
| WMT241220C00046670 | 2024-02-29 10:30AM EDT | 46.67 | 14.50 | 14.75 | 15.95 | 0.00 | - | - | 1 | 42.90% |
| WMT241220C00048330 | 2024-03-21 11:36AM EDT | 48.33 | 15.10 | 11.60 | 14.15 | 0.00 | - | 3 | 193 | 38.17% |
| WMT241220C00050000 | 2024-04-24 3:31PM EDT | 50.00 | 11.90 | 11.05 | 13.15 | 0.00 | - | 2 | 838 | 39.23% |
| WMT241220C00051670 | 2024-04-04 2:24PM EDT | 51.67 | 10.30 | 9.65 | 10.75 | 0.00 | - | 1 | 183 | 30.62% |
| WMT241220C00053330 | 2024-04-22 11:39AM EDT | 53.33 | 9.01 | 8.40 | 9.40 | 0.00 | - | 1 | 1,369 | 29.08% |
| WMT241220C00055000 | 2024-04-24 11:43AM EDT | 55.00 | 7.32 | 7.95 | 8.10 | 0.00 | - | 13 | 1,118 | 27.61% |
| WMT241220C00056670 | 2024-04-26 3:26PM EDT | 56.67 | 6.87 | 6.30 | 6.85 | +0.52 | +8.19% | 2 | 1,208 | 26.13% |
| WMT241220C00058330 | 2024-04-26 9:32AM EDT | 58.33 | 5.75 | 5.65 | 5.75 | +0.65 | +12.75% | 1 | 2,205 | 25.07% |
| WMT241220C00060000 | 2024-04-26 3:18PM EDT | 60.00 | 4.72 | 4.00 | 4.75 | -0.03 | -0.63% | 15 | 1,572 | 24.16% |
| WMT241220C00061670 | 2024-04-26 3:44PM EDT | 61.67 | 3.75 | 3.70 | 3.80 | -0.07 | -1.83% | 302 | 3,352 | 23.04% |
| WMT241220C00063330 | 2024-04-26 2:49PM EDT | 63.33 | 3.00 | 2.94 | 3.05 | 0.00 | - | 53 | 1,345 | 22.44% |
| WMT241220C00065000 | 2024-04-26 2:53PM EDT | 65.00 | 2.37 | 2.31 | 2.36 | +0.03 | +1.28% | 85 | 2,582 | 21.66% |
| WMT241220C00066670 | 2024-04-26 2:22PM EDT | 66.67 | 1.79 | 1.77 | 1.82 | -0.02 | -1.10% | 16 | 834 | 21.17% |
| WMT241220C00070000 | 2024-04-26 2:55PM EDT | 70.00 | 1.05 | 0.98 | 1.04 | -0.05 | -4.55% | 35 | 574 | 20.45% |
| WMT241220C00073330 | 2024-04-25 1:28PM EDT | 73.33 | 0.59 | 0.52 | 0.58 | 0.00 | - | 44 | 497 | 20.09% |
| WMT241220C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 2 | 1,489 | 20.02% |
| WMT241220C00076670 | 2024-04-24 12:50PM EDT | 76.67 | 0.26 | 0.29 | 0.32 | 0.00 | - | 3 | 678 | 20.00% |
| WMT241220C00080000 | 2024-04-26 3:19PM EDT | 80.00 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 8 | 2,899 | 20.31% |
| WMT241220C00083330 | 2024-04-23 11:22AM EDT | 83.33 | 0.09 | 0.10 | 0.11 | 0.00 | - | 66 | 4,542 | 20.56% |
| WMT241220C00085000 | 2024-04-24 11:40AM EDT | 85.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 59 | 21.24% |
| WMT241220C00086670 | 2024-04-25 1:04PM EDT | 86.67 | 0.08 | 0.06 | 0.08 | 0.00 | - | 22 | 163 | 21.49% |
| WMT241220C00090000 | 2024-04-19 9:48AM EDT | 90.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 2 | 43 | 22.36% |
| WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 346.90% |
| WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 281.38% |
| WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 253.47% |
| WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 233.84% |
| WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 211.51% |
| WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 197.40% |
| WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 181.34% |
| WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 167.20% |
| WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 155.10% |
| WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 141.30% |
| WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 131.19% |
| WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 122.23% |
| WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 114.16% |
| WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 101.27% |
| WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 92.24% |
| WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 85.45% |
| WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 81.05% |
| WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 77.69% |
| WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 74.80% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220P00028330 | 2024-02-26 4:20PM EDT | 28.33 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 822 | 52.83% |
| WMT241220P00030000 | 2024-04-08 11:42AM EDT | 30.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 10 | 72 | 49.27% |
| WMT241220P00031670 | 2024-04-22 9:30AM EDT | 31.67 | 0.08 | 0.00 | 0.28 | 0.00 | - | 6 | 35 | 46.19% |
| WMT241220P00033330 | 2024-04-25 11:37AM EDT | 33.33 | 0.07 | 0.06 | 0.07 | 0.00 | - | 7 | 10 | 34.08% |
| WMT241220P00035000 | 2024-04-25 11:37AM EDT | 35.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 363 | 33.30% |
| WMT241220P00036670 | 2024-04-23 9:30AM EDT | 36.67 | 0.10 | 0.09 | 0.11 | 0.00 | - | 9 | 52 | 31.25% |
| WMT241220P00038330 | 2024-04-16 2:18PM EDT | 38.33 | 0.16 | 0.11 | 0.13 | 0.00 | - | 27 | 63 | 29.59% |
| WMT241220P00040000 | 2024-04-17 3:11PM EDT | 40.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 39 | 198 | 28.13% |
| WMT241220P00041670 | 2024-04-24 3:59PM EDT | 41.67 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 137 | 26.86% |
| WMT241220P00043330 | 2024-04-19 11:49AM EDT | 43.33 | 0.32 | 0.24 | 0.26 | 0.00 | - | 2 | 99 | 25.78% |
| WMT241220P00045000 | 2024-04-19 10:49AM EDT | 45.00 | 0.40 | 0.30 | 0.32 | 0.00 | - | 10 | 221 | 24.44% |
| WMT241220P00046670 | 2024-04-25 12:44PM EDT | 46.67 | 0.40 | 0.39 | 0.42 | 0.00 | - | 10 | 363 | 23.49% |
| WMT241220P00048330 | 2024-04-25 3:48PM EDT | 48.33 | 0.53 | 0.51 | 0.53 | 0.00 | - | 27 | 297 | 22.36% |
| WMT241220P00050000 | 2024-04-26 10:20AM EDT | 50.00 | 0.70 | 0.66 | 0.69 | -0.03 | -4.11% | 10 | 3,090 | 21.44% |
| WMT241220P00051670 | 2024-04-25 3:48PM EDT | 51.67 | 0.86 | 0.86 | 0.89 | 0.00 | - | 3 | 754 | 20.48% |
| WMT241220P00053330 | 2024-04-25 3:46PM EDT | 53.33 | 1.14 | 1.12 | 1.17 | 0.00 | - | 101 | 5,067 | 19.75% |
| WMT241220P00055000 | 2024-04-26 10:22AM EDT | 55.00 | 1.49 | 1.45 | 1.51 | +0.11 | +7.97% | 3 | 953 | 18.92% |
| WMT241220P00056670 | 2024-04-26 2:55PM EDT | 56.67 | 1.88 | 1.87 | 1.92 | -0.02 | -1.05% | 4 | 2,658 | 18.01% |
| WMT241220P00058330 | 2024-04-25 3:42PM EDT | 58.33 | 2.44 | 2.39 | 2.47 | 0.00 | - | 8 | 1,007 | 17.33% |
| WMT241220P00060000 | 2024-04-25 3:52PM EDT | 60.00 | 3.08 | 3.00 | 3.15 | 0.00 | - | 5 | 1,167 | 16.71% |
| WMT241220P00061670 | 2024-04-26 2:57PM EDT | 61.67 | 3.80 | 3.80 | 3.90 | -0.05 | -1.30% | 2 | 696 | 15.75% |
| WMT241220P00063330 | 2024-04-25 1:47PM EDT | 63.33 | 4.65 | 4.70 | 4.85 | 0.00 | - | 17 | 330 | 15.13% |
| WMT241220P00065000 | 2024-04-22 10:00AM EDT | 65.00 | 6.65 | 5.80 | 5.95 | 0.00 | - | 215 | 247 | 14.48% |
| WMT241220P00066670 | 2024-04-24 9:59AM EDT | 66.67 | 7.15 | 7.00 | 7.20 | -0.80 | -10.06% | 1 | 521 | 13.90% |
| WMT241220P00070000 | 2024-04-24 12:25PM EDT | 70.00 | 10.73 | 8.65 | 11.10 | 0.00 | - | 1 | 94 | 22.03% |
| WMT241220P00085000 | 2024-02-16 11:40AM EDT | 85.00 | 0.22 | 22.35 | 26.30 | 0.00 | - | 2 | 0 | 38.39% |
| WMT241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.23 | 27.10 | 29.40 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241220P00095000 | 2024-02-14 2:32PM EDT | 95.00 | 0.37 | 0.21 | 0.29 | 0.00 | - | 10 | 8 | 0.00% |
| WMT241220P00105000 | 2024-02-20 10:34AM EDT | 105.00 | 0.40 | 0.33 | 0.42 | 0.00 | - | 100 | 103 | 0.00% |
| WMT241220P00110000 | 2024-02-21 3:39PM EDT | 110.00 | 0.54 | 0.42 | 0.51 | 0.00 | - | 1 | 8 | 0.00% |
| WMT241220P00115000 | 2024-02-16 11:55AM EDT | 115.00 | 0.78 | 0.53 | 0.63 | 0.00 | - | 2 | 13 | 0.00% |
| WMT241220P00120000 | 2024-02-23 2:24PM EDT | 120.00 | 0.72 | 0.67 | 0.78 | -0.12 | -14.29% | 19 | 41 | 0.00% |
| WMT241220P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 1.02 | 0.85 | 0.96 | 0.00 | - | 4 | 47 | 0.00% |
| WMT241220P00130000 | 2024-02-23 3:41PM EDT | 130.00 | 1.13 | 1.07 | 1.25 | -0.09 | -7.38% | 4 | 29 | 0.00% |
| WMT241220P00135000 | 2024-02-23 10:52AM EDT | 135.00 | 1.40 | 1.36 | 1.49 | -0.19 | -11.95% | 1 | 21 | 0.00% |
| WMT241220P00140000 | 2024-02-21 11:25AM EDT | 140.00 | 1.96 | 1.72 | 1.93 | 0.00 | - | 1 | 114 | 0.00% |
| WMT241220P00145000 | 2024-02-22 10:30AM EDT | 145.00 | 2.51 | 2.19 | 2.32 | 0.00 | - | 20 | 69 | 0.00% |
| WMT241220P00150000 | 2024-02-22 4:04PM EDT | 150.00 | 2.94 | 2.70 | 2.92 | 0.00 | - | 6 | 79 | 0.00% |
| WMT241220P00155000 | 2024-02-21 3:37PM EDT | 155.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 102 | 174 | 0.00% |
| WMT241220P00160000 | 2024-02-23 3:59PM EDT | 160.00 | 4.53 | 4.35 | 4.70 | -0.12 | -2.58% | 2 | 1,496 | 0.00% |
| WMT241220P00165000 | 2024-02-23 2:16PM EDT | 165.00 | 5.70 | 5.60 | 5.95 | -0.40 | -6.56% | 1 | 301 | 0.00% |
| WMT241220P00170000 | 2024-02-23 12:13PM EDT | 170.00 | 6.90 | 7.05 | 7.45 | -0.45 | -6.12% | 10 | 222 | 0.00% |
| WMT241220P00175000 | 2024-02-21 2:24PM EDT | 175.00 | 9.90 | 8.85 | 9.20 | 0.00 | - | 6 | 302 | 0.00% |
| WMT241220P00180000 | 2024-02-23 3:17PM EDT | 180.00 | 11.35 | 11.05 | 11.55 | +1.95 | +20.74% | 25 | 6 | 0.00% |
| WMT241220P00185000 | 2024-02-22 2:49PM EDT | 185.00 | 14.62 | 12.25 | 15.10 | 0.00 | - | 10 | 19 | 0.00% |
| WMT241220P00190000 | 2024-02-22 2:49PM EDT | 190.00 | 17.71 | 15.40 | 19.10 | 0.00 | - | 10 | 10 | 0.00% |
| WMT241220P00195000 | 2024-02-14 12:49PM EDT | 195.00 | 27.65 | 18.35 | 22.95 | 0.00 | - | 12 | 6 | 0.00% |
