Deutsche Märkte schließen in 6 Stunden 1 Minuten

Walmart Inc. (WMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,89-1,76 (-1,16%)
Börsenschluss: 04:00PM EST
149,66 -0,23 (-0,15%)
Vorbörslich: 05:02AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WMT221216C000700002022-08-11 9:55AM EST70.0060.3060.3060.70+0.95+1.60%7170.00%
WMT221216C000950002022-08-09 1:13PM EST95.0034.2536.1036.400.00-280.00%
WMT221216C001000002022-08-11 9:33AM EST100.0031.5031.4031.65+2.15+7.33%42720.00%
WMT221216C001050002022-08-10 9:11AM EST105.0026.1026.8027.05+1.10+4.40%12430.00%
WMT221216C001100002022-08-11 10:54AM EST110.0022.7522.3522.60+2.40+11.79%33790.00%
WMT221216C001150002022-08-11 12:22PM EST115.0018.7518.2018.40+2.20+13.29%183290.00%
WMT221216C001200002022-08-11 12:16PM EST120.0014.7514.3514.50+1.55+11.74%471,1870.00%
WMT221216C001250002022-08-11 12:51PM EST125.0011.2510.9011.05+1.75+18.42%961,9440.00%
WMT221216C001300002022-08-11 12:54PM EST130.008.207.958.10+1.00+13.89%361,9410.00%
WMT221216C001350002022-08-11 12:59PM EST135.005.755.505.70+0.75+15.00%265,5580.00%
WMT221216C001400002022-08-11 11:00AM EST140.003.763.703.80+0.40+11.90%263,3110.00%
WMT221216C001450002022-08-11 12:59PM EST145.002.472.372.44+0.42+20.49%891,6890.00%
WMT221216C001500002022-08-11 1:17PM EST150.001.501.481.51+0.24+19.05%352,01915.80%
WMT221216C001550002022-08-11 12:28PM EST155.000.950.890.92+0.19+25.00%9191927.34%
WMT221216C001600002022-08-11 12:13PM EST160.000.540.530.56+0.09+20.00%31,09034.57%
WMT221216C001650002022-08-11 1:20PM EST165.000.300.300.340.00-180339.99%
WMT221216C001700002022-08-10 2:35PM EST170.000.170.140.22+0.02+13.33%-75944.92%
WMT221216C001750002022-08-10 2:35PM EST175.000.120.120.15-0.04-25.00%2047049.51%
WMT221216C001800002022-08-10 2:35PM EST180.000.070.070.09+0.01+16.67%144251.56%
WMT221216C001850002022-08-05 10:51AM EST185.000.060.050.070.00--39855.86%
WMT221216C001900002022-08-09 12:06PM EST190.000.040.030.050.00-20029058.79%
WMT221216C001950002022-08-03 10:59AM EST195.000.040.020.030.00-16020160.94%
WMT221216C002000002022-08-02 10:49AM EST200.000.040.010.030.00-23037264.84%
WMT221216C002100002022-08-03 2:16PM EST210.000.010.000.030.00-217771.88%
WMT221216C002200002022-08-03 1:30PM EST220.000.010.000.030.00-118281.25%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WMT221216P000600002022-08-03 11:47AM EST60.000.080.030.070.00-133333213.28%
WMT221216P000650002022-08-11 11:21AM EST65.000.080.060.11-0.05-38.46%3452208.20%
WMT221216P000700002022-08-09 2:50PM EST70.000.170.110.160.00-3136202.34%
WMT221216P000750002022-08-09 9:34AM EST75.000.200.160.220.00-130194.53%
WMT221216P000800002022-08-08 11:06AM EST80.000.330.240.310.00-1192188.28%
WMT221216P000850002022-08-08 1:30PM EST85.000.480.350.420.00--205181.64%
WMT221216P000900002022-08-11 10:50AM EST90.000.500.480.55-0.18-26.47%3602174.41%
WMT221216P000950002022-08-11 1:27PM EST95.000.700.700.73-0.20-22.22%24503168.95%
WMT221216P001000002022-08-11 1:25PM EST100.000.970.961.01-0.22-18.49%41,098163.87%
WMT221216P001050002022-08-11 1:22PM EST105.001.351.311.37-0.38-21.97%2161,022159.18%
WMT221216P001100002022-08-11 1:11PM EST110.001.871.851.92-0.50-21.10%1251,045156.69%
WMT221216P001150002022-08-11 1:05PM EST115.002.602.632.73-0.69-20.97%81976156.15%
WMT221216P001200002022-08-11 12:46PM EST120.003.703.753.85-0.90-19.57%212,070157.45%
WMT221216P001250002022-08-11 12:48PM EST125.005.255.305.40-1.20-18.60%102,956160.99%
WMT221216P001300002022-08-11 12:45PM EST130.007.157.357.50-1.40-16.37%104,399167.09%
WMT221216P001350002022-08-11 1:35PM EST135.009.959.9510.10-0.93-8.55%592,185175.20%
WMT221216P001400002022-08-11 10:54AM EST140.0012.9513.0513.30-0.95-6.83%161,640185.55%
WMT221216P001450002022-08-11 12:39PM EST145.0016.5516.8016.95-3.42-17.13%4326198.32%
WMT221216P001500002022-08-11 10:31AM EST150.0020.7720.9521.15-2.79-11.84%2513213.14%
WMT221216P001550002022-08-08 9:25AM EST155.0027.6025.5025.700.00--477229.42%
WMT221216P001600002022-08-04 2:48PM EST160.0034.8830.1030.600.00--547245.83%
WMT221216P002000002022-07-11 2:44PM EST200.0074.9070.9571.450.00--10366.50%