Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.214,91 +600,88 (+1,69%)
Walmart Inc. (WMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT231208C00085000 | 2023-11-21 12:41PM EST | 85.00 | 71.15 | 69.10 | 69.85 | 0.00 | - | - | 2 | 208.20% |
| WMT231208C00115000 | 2023-11-17 2:54PM EST | 115.00 | 41.35 | 39.10 | 39.90 | 0.00 | - | 6 | 3 | 114.06% |
| WMT231208C00130000 | 2023-11-28 12:24PM EST | 130.00 | 28.95 | 24.10 | 24.65 | 0.00 | - | 1 | 1 | 57.42% |
| WMT231208C00135000 | 2023-11-29 10:59AM EST | 135.00 | 21.20 | 19.20 | 19.75 | 0.00 | - | 2 | 2 | 56.64% |
| WMT231208C00140000 | 2023-12-01 11:28AM EST | 140.00 | 13.65 | 14.20 | 14.60 | -4.45 | -24.59% | 17 | 14 | 49.90% |
| WMT231208C00145000 | 2023-12-01 11:42AM EST | 145.00 | 8.15 | 9.20 | 9.70 | -1.95 | -19.31% | 1 | 17 | 38.43% |
| WMT231208C00146000 | 2023-11-30 1:05PM EST | 146.00 | 9.15 | 8.15 | 8.80 | 0.00 | - | 6 | 4 | 37.94% |
| WMT231208C00148000 | 2023-12-01 12:40PM EST | 148.00 | 6.00 | 6.30 | 6.55 | -0.80 | -11.76% | 7 | 9 | 24.81% |
| WMT231208C00150000 | 2023-12-01 3:22PM EST | 150.00 | 4.45 | 4.35 | 4.75 | -1.05 | -19.09% | 293 | 260 | 23.24% |
| WMT231208C00152500 | 2023-12-01 3:54PM EST | 152.50 | 2.40 | 2.25 | 2.38 | -0.97 | -28.78% | 937 | 216 | 15.92% |
| WMT231208C00155000 | 2023-12-01 3:59PM EST | 155.00 | 0.85 | 0.83 | 0.86 | -0.63 | -42.57% | 10,380 | 3,480 | 14.67% |
| WMT231208C00157500 | 2023-12-01 3:59PM EST | 157.50 | 0.26 | 0.25 | 0.29 | -0.22 | -45.83% | 5,220 | 5,025 | 16.36% |
| WMT231208C00160000 | 2023-12-01 3:58PM EST | 160.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 5,367 | 8,782 | 19.43% |
| WMT231208C00162500 | 2023-12-01 3:05PM EST | 162.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 514 | 1,190 | 23.24% |
| WMT231208C00165000 | 2023-12-01 3:58PM EST | 165.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 231 | 1,802 | 27.25% |
| WMT231208C00167500 | 2023-12-01 2:52PM EST | 167.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 29 | 30.27% |
| WMT231208C00170000 | 2023-12-01 3:20PM EST | 170.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 367 | 1,248 | 33.59% |
| WMT231208C00172500 | 2023-11-30 10:45AM EST | 172.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 8 | 39.45% |
| WMT231208C00175000 | 2023-12-01 2:16PM EST | 175.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 99 | 321 | 42.19% |
| WMT231208C00180000 | 2023-11-29 9:32AM EST | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 251 | 50.00% |
| WMT231208C00185000 | 2023-11-28 12:18PM EST | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 365 | 51.56% |
| WMT231208C00190000 | 2023-11-24 10:22AM EST | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 54.69% |
| WMT231208C00195000 | 2023-11-27 12:17PM EST | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 64.06% |
| WMT231208C00200000 | 2023-11-17 12:59PM EST | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 102 | 70.31% |
| WMT231208C00230000 | 2023-11-30 9:30AM EST | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 96.88% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT231208P00115000 | 2023-11-13 9:30AM EST | 115.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 9 | 81.25% |
| WMT231208P00120000 | 2023-11-16 9:50AM EST | 120.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 70.31% |
| WMT231208P00125000 | 2023-12-01 3:11PM EST | 125.00 | 0.01 | 0.00 | 0.00 | -0.12 | -92.31% | 15 | 1 | 25.00% |
| WMT231208P00130000 | 2023-12-01 12:41PM EST | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 122 | 50.00% |
| WMT231208P00135000 | 2023-12-01 3:08PM EST | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 55 | 42.97% |
| WMT231208P00140000 | 2023-12-01 3:29PM EST | 140.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 164 | 114 | 34.38% |
| WMT231208P00144000 | 2023-12-01 2:08PM EST | 144.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 28 | 13 | 29.20% |
| WMT231208P00145000 | 2023-12-01 3:56PM EST | 145.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 124 | 200 | 26.76% |
| WMT231208P00146000 | 2023-12-01 3:12PM EST | 146.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 23 | 6 | 25.49% |
| WMT231208P00147000 | 2023-12-01 3:58PM EST | 147.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 66 | 59 | 23.93% |
| WMT231208P00148000 | 2023-12-01 3:57PM EST | 148.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 129 | 50 | 22.46% |
| WMT231208P00149000 | 2023-12-01 3:57PM EST | 149.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 791 | 106 | 21.19% |
| WMT231208P00150000 | 2023-12-01 3:59PM EST | 150.00 | 0.25 | 0.24 | 0.26 | +0.09 | +56.25% | 1,627 | 3,203 | 19.97% |
| WMT231208P00152500 | 2023-12-01 3:58PM EST | 152.50 | 0.65 | 0.67 | 0.73 | +0.28 | +75.68% | 2,693 | 704 | 18.75% |
| WMT231208P00155000 | 2023-12-01 3:57PM EST | 155.00 | 1.88 | 1.82 | 1.90 | +0.76 | +67.86% | 1,513 | 4,311 | 19.56% |
| WMT231208P00157500 | 2023-12-01 3:57PM EST | 157.50 | 3.69 | 3.75 | 3.95 | +0.89 | +31.79% | 332 | 1,140 | 24.85% |
| WMT231208P00160000 | 2023-12-01 2:33PM EST | 160.00 | 6.75 | 6.00 | 6.30 | +1.57 | +30.31% | 75 | 577 | 31.37% |
| WMT231208P00162500 | 2023-12-01 2:46PM EST | 162.50 | 9.17 | 8.40 | 8.95 | +1.72 | +23.09% | 6 | 119 | 42.38% |
| WMT231208P00165000 | 2023-12-01 2:56PM EST | 165.00 | 11.88 | 10.45 | 11.45 | +1.78 | +17.62% | 7 | 205 | 50.10% |
| WMT231208P00170000 | 2023-11-30 3:49PM EST | 170.00 | 14.74 | 15.65 | 16.30 | 0.00 | - | 1 | 18 | 50.59% |
| WMT231208P00175000 | 2023-12-01 11:44AM EST | 175.00 | 22.00 | 20.35 | 21.35 | +2.70 | +13.99% | 2 | 20 | 55.96% |
| WMT231208P00180000 | 2023-11-17 1:36PM EST | 180.00 | 23.78 | 25.50 | 26.35 | 0.00 | - | 1 | 1 | 70.02% |
| WMT231208P00185000 | 2023-11-21 3:40PM EST | 185.00 | 28.85 | 30.75 | 31.35 | 0.00 | - | 1 | 1 | 86.04% |
