WMT - Walmart Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WMT200710C000950002020-06-16 1:13PM EDT95.0024.8523.3523.750.00--097.66%
WMT200710C001000002020-06-26 1:29PM EDT100.0019.2018.4518.700.00-31371.48%
WMT200710C001050002020-07-02 3:35PM EDT105.0014.5013.5013.750.00-3058.98%
WMT200710C001080002020-06-25 2:20PM EDT108.0011.2010.5510.700.00--143.16%
WMT200710C001090002020-07-06 11:59AM EDT109.0010.109.559.70+0.15+1.51%1139.45%
WMT200710C001100002020-07-06 11:47AM EDT110.009.028.558.70-0.07-0.77%15035.94%
WMT200710C001110002020-06-26 3:59PM EDT111.007.607.607.750.00-81436.13%
WMT200710C001120002020-07-02 2:07PM EDT112.007.836.606.750.00-1032.23%
WMT200710C001130002020-07-06 1:29PM EDT113.005.835.555.75-1.17-16.71%61728.22%
WMT200710C001140002020-07-06 1:35PM EDT114.004.804.604.75-1.00-17.24%132024.22%
WMT200710C001150002020-07-06 1:55PM EDT115.003.783.703.85-0.42-10.00%2513523.93%
WMT200710C001160002020-07-06 1:52PM EDT116.002.852.852.96-0.70-19.72%26022.27%
WMT200710C001170002020-07-06 1:54PM EDT117.002.112.022.10-1.05-33.23%131019.97%
WMT200710C001180002020-07-06 1:59PM EDT118.001.411.351.38-0.29-17.06%1,012018.73%
WMT200710C001190002020-07-06 2:00PM EDT119.000.890.840.88-0.35-28.23%1,385018.99%
WMT200710C001200002020-07-06 2:02PM EDT120.000.500.500.52-0.27-35.06%1,246019.19%
WMT200710C001210002020-07-06 2:00PM EDT121.000.310.290.30-0.12-27.91%1,148019.73%
WMT200710C001220002020-07-06 1:50PM EDT122.000.170.170.18-0.07-29.17%1,834020.75%
WMT200710C001230002020-07-06 1:36PM EDT123.000.100.090.11-0.03-23.08%7461,36121.88%
WMT200710C001240002020-07-06 1:54PM EDT124.000.060.060.07-0.04-40.00%314023.15%
WMT200710C001250002020-07-06 1:55PM EDT125.000.050.050.09-0.02-28.57%404027.74%
WMT200710C001260002020-07-06 1:44PM EDT126.000.030.020.03-0.02-40.00%3260525.59%
WMT200710C001270002020-07-06 1:08PM EDT127.000.020.020.05-0.01-33.33%21030.86%
WMT200710C001280002020-07-06 1:32PM EDT128.000.020.010.03-0.02-50.00%2031.25%
WMT200710C001290002020-07-06 9:39AM EDT129.000.010.000.03-0.02-66.67%112033.79%
WMT200710C001300002020-07-06 12:13PM EDT130.000.010.010.02-0.01-50.00%129034.38%
WMT200710C001310002020-07-02 12:10PM EDT131.000.020.000.030.00-12039.06%
WMT200710C001320002020-07-06 1:55PM EDT132.000.010.000.02-0.01-50.00%13432139.45%
WMT200710C001330002020-07-06 12:35PM EDT133.000.030.000.030.00-144244.14%
WMT200710C001340002020-07-01 3:57PM EDT134.000.010.000.00-0.08-88.89%39525.00%
WMT200710C001350002020-06-30 2:53PM EDT135.000.020.000.020.00-1062146.48%
WMT200710C001400002020-07-06 11:06AM EDT140.000.010.000.030.00-533655.47%
WMT200710C001450002020-06-30 9:48AM EDT145.000.020.000.040.00-12667.97%
WMT200710C001500002020-06-16 2:46PM EDT150.000.070.000.040.00--1078.13%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WMT200710P000800002020-06-16 1:40PM EDT80.000.040.000.040.00-3842128.13%
WMT200710P000900002020-06-30 12:09PM EDT90.000.010.000.030.00-11490.63%
WMT200710P000950002020-06-30 12:41PM EDT95.000.020.000.010.00-2465.63%
WMT200710P001000002020-07-06 1:22PM EDT100.000.010.000.01-0.05-83.33%1103751.56%
WMT200710P001050002020-07-06 1:50PM EDT105.000.030.000.00+0.01+50.00%5046125.00%
WMT200710P001070002020-07-06 12:00PM EDT107.000.020.000.05-0.01-33.33%5344.14%
WMT200710P001080002020-06-25 10:06AM EDT108.000.270.000.030.00-1637.89%
WMT200710P001090002020-07-06 1:37PM EDT109.000.020.010.03-0.01-33.33%21034.38%
WMT200710P001100002020-07-06 1:55PM EDT110.000.020.020.03-0.04-66.67%6617731.25%
WMT200710P001110002020-07-06 1:51PM EDT111.000.030.030.04-0.02-40.00%140029.30%
WMT200710P001120002020-07-06 12:47PM EDT112.000.050.040.05-0.01-16.67%4522627.15%
WMT200710P001130002020-07-06 1:41PM EDT113.000.070.070.07-0.03-30.00%33224725.20%
WMT200710P001140002020-07-06 2:03PM EDT114.000.110.100.11-0.01-8.33%125023.73%
WMT200710P001150002020-07-06 2:03PM EDT115.000.170.160.17-0.04-19.05%545022.17%
WMT200710P001160002020-07-06 2:03PM EDT116.000.290.270.290.00-1,13275921.19%
WMT200710P001170002020-07-06 2:01PM EDT117.000.470.470.49-0.01-2.08%69289720.41%
WMT200710P001180002020-07-06 2:02PM EDT118.000.790.790.81+0.11+16.18%6,3041,23119.85%
WMT200710P001190002020-07-06 1:56PM EDT119.001.251.271.30+0.10+8.70%59861319.92%
WMT200710P001200002020-07-06 2:01PM EDT120.001.881.911.95+0.22+13.25%439020.41%
WMT200710P001210002020-07-06 1:06PM EDT121.002.502.662.78+0.01+0.40%2727622.41%
WMT200710P001220002020-07-06 10:53AM EDT122.003.153.503.65-0.18-5.41%54023.93%
WMT200710P001230002020-07-06 12:22PM EDT123.004.154.454.60+0.55+15.28%28026.66%
WMT200710P001240002020-07-02 3:30PM EDT124.004.405.355.550.00-304128.81%
WMT200710P001250002020-07-06 11:37AM EDT125.006.166.306.50+0.86+16.23%18030.08%
WMT200710P001260002020-07-01 12:45PM EDT126.007.027.307.55+0.47+7.18%123336.13%
WMT200710P001270002020-07-02 10:41AM EDT127.006.828.358.550.00-23839.75%
WMT200710P001280002020-07-02 9:57AM EDT128.007.669.359.550.00-23043.16%
WMT200710P001290002020-06-18 1:54PM EDT129.0011.0810.3010.500.00-13943.46%
WMT200710P001300002020-07-06 11:37AM EDT130.0011.1211.3511.50-0.02-0.18%222246.58%
WMT200710P001310002020-06-25 9:51AM EDT131.0012.1012.3012.500.00-1049.61%
WMT200710P001320002020-06-26 1:45PM EDT132.0012.7513.3013.450.00-1048.24%
WMT200710P001350002020-06-29 2:50PM EDT135.0016.1316.2016.550.00-111165.23%
WMT200710P001400002020-06-22 2:36PM EDT140.0018.4021.2021.500.00-1075.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen