Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.684,06 +458,40 (+1,20%) Gold
2.306,60 -3,00 (-0,13%) EUR/USD
1,0772 +0,0045 (+0,42%) Bitcoin EUR
57.264,29 +2.294,74 (+4,17%)
Walmart Inc. (WMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:26PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503C00040000 | 2024-03-28 12:47PM EDT | 40.00 | 20.78 | 18.85 | 21.25 | 0.00 | - | 6 | 6 | 435.16% |
| WMT240503C00045000 | 2024-04-23 11:27AM EDT | 45.00 | 14.05 | 14.80 | 14.90 | 0.00 | - | - | 1 | 231.25% |
| WMT240503C00048000 | 2024-04-23 2:41PM EDT | 48.00 | 11.15 | 11.80 | 11.95 | 0.00 | - | 14 | 15 | 223.44% |
| WMT240503C00050000 | 2024-04-23 10:52AM EDT | 50.00 | 9.30 | 9.80 | 9.95 | 0.00 | - | - | 59 | 187.50% |
| WMT240503C00051000 | 2024-04-23 11:56AM EDT | 51.00 | 7.70 | 8.80 | 8.95 | 0.00 | - | - | 24 | 170.31% |
| WMT240503C00052000 | 2024-04-30 9:49AM EDT | 52.00 | 7.75 | 7.80 | 7.95 | 0.00 | - | 4 | 5 | 153.13% |
| WMT240503C00053000 | 2024-05-03 2:35PM EDT | 53.00 | 6.75 | 6.80 | 7.70 | +0.45 | +7.14% | 1 | 26 | 202.73% |
| WMT240503C00054000 | 2024-05-03 1:11PM EDT | 54.00 | 5.70 | 5.80 | 5.95 | -0.05 | -0.87% | 4 | 8 | 118.75% |
| WMT240503C00055000 | 2024-05-03 12:43PM EDT | 55.00 | 4.70 | 4.80 | 4.95 | -0.10 | -2.08% | 2 | 69 | 101.17% |
| WMT240503C00056000 | 2024-05-02 12:45PM EDT | 56.00 | 3.59 | 3.80 | 3.95 | 0.00 | - | 1 | 166 | 83.59% |
| WMT240503C00057000 | 2024-05-03 2:18PM EDT | 57.00 | 2.81 | 2.73 | 2.92 | +0.15 | +5.64% | 4 | 51 | 58.59% |
| WMT240503C00058000 | 2024-05-03 2:35PM EDT | 58.00 | 1.88 | 1.82 | 1.88 | 0.00 | - | 290 | 611 | 12.50% |
| WMT240503C00059000 | 2024-05-03 3:11PM EDT | 59.00 | 0.89 | 0.85 | 0.90 | +0.11 | +14.10% | 2,320 | 2,139 | 19.53% |
| WMT240503C00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.09 | -81.82% | 6,010 | 6,861 | 6.06% |
| WMT240503C00061000 | 2024-05-03 2:56PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 7,982 | 20.31% |
| WMT240503C00062000 | 2024-05-03 3:04PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 531 | 2,711 | 33.59% |
| WMT240503C00063000 | 2024-05-03 11:05AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,346 | 46.88% |
| WMT240503C00064000 | 2024-05-03 2:49PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 53.13% |
| WMT240503C00065000 | 2024-05-03 2:50PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 228 | 64.06% |
| WMT240503C00066000 | 2024-04-29 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 75.00% |
| WMT240503C00067000 | 2024-04-17 11:42AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 84.38% |
| WMT240503C00068000 | 2024-03-27 12:52PM EDT | 68.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 201.95% |
| WMT240503C00070000 | 2024-04-03 9:45AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 101 | 112.50% |
| WMT240503C00071000 | 2024-04-05 10:32AM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 121.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503P00045000 | 2024-04-23 1:11PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 196.88% |
| WMT240503P00048000 | 2024-04-05 10:04AM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 156.25% |
| WMT240503P00049000 | 2024-04-23 1:55PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 143.75% |
| WMT240503P00050000 | 2024-04-23 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 131.25% |
| WMT240503P00051000 | 2024-04-16 10:35AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 27 | 118.75% |
| WMT240503P00052000 | 2024-04-22 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 106.25% |
| WMT240503P00053000 | 2024-05-03 12:45PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 93.75% |
| WMT240503P00054000 | 2024-04-26 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 1,048 | 81.25% |
| WMT240503P00055000 | 2024-04-30 10:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,090 | 65.63% |
| WMT240503P00056000 | 2024-05-03 12:24PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 581 | 53.13% |
| WMT240503P00057000 | 2024-05-02 3:51PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 428 | 488 | 45.31% |
| WMT240503P00058000 | 2024-05-03 2:10PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 437 | 4,436 | 31.25% |
| WMT240503P00059000 | 2024-05-03 3:04PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,774 | 8,060 | 16.80% |
| WMT240503P00060000 | 2024-05-03 3:10PM EDT | 60.00 | 0.13 | 0.12 | 0.15 | -0.26 | -66.67% | 908 | 3,971 | 6.06% |
| WMT240503P00061000 | 2024-05-03 1:52PM EDT | 61.00 | 1.27 | 1.08 | 1.22 | -0.15 | -10.56% | 3 | 8 | 36.33% |
| WMT240503P00062000 | 2024-05-03 1:44PM EDT | 62.00 | 2.26 | 2.05 | 2.22 | +0.12 | +5.61% | 59 | 106 | 55.47% |
| WMT240503P00063000 | 2024-05-02 10:07AM EDT | 63.00 | 3.70 | 3.05 | 3.20 | 0.00 | - | 31 | 56 | 69.14% |
| WMT240503P00064000 | 2024-04-30 2:50PM EDT | 64.00 | 4.65 | 4.05 | 4.20 | 0.00 | - | 2 | 24 | 53.13% |
| WMT240503P00065000 | 2024-05-02 10:07AM EDT | 65.00 | 5.40 | 5.05 | 5.20 | -0.30 | -5.26% | 1 | 1 | 64.06% |
| WMT240503P00066000 | 2024-05-01 3:35PM EDT | 66.00 | 7.00 | 6.05 | 6.20 | 0.00 | - | 17 | 6 | 75.00% |
| WMT240503P00068000 | 2024-05-01 3:35PM EDT | 68.00 | 8.90 | 8.05 | 8.20 | 0.00 | - | 9 | 3 | 93.75% |
| WMT240503P00069000 | 2024-05-01 3:35PM EDT | 69.00 | 10.05 | 9.05 | 9.25 | 0.00 | - | 11 | 4 | 129.69% |
| WMT240503P00073000 | 2024-04-22 12:53PM EDT | 73.00 | 12.90 | 13.05 | 13.20 | 0.00 | - | - | 0 | 137.50% |
