La bourse est fermée
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 094,30 +164,19 (+0,27 %)
Walmart Inc. (WMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220C00033330 | 2024-02-27 3:28PM EDT | 33.33 | 27.10 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| WMT241220C00035000 | 2024-05-16 2:22PM EDT | 35.00 | 29.81 | 30.75 | 34.80 | 0.00 | - | 2 | 12 | 54.35% |
| WMT241220C00040000 | 2024-06-04 11:17AM EDT | 40.00 | 27.17 | 26.55 | 30.00 | 0.00 | - | 2 | 7 | 54.74% |
| WMT241220C00041670 | 2024-05-17 10:07AM EDT | 41.67 | 24.00 | 24.45 | 28.15 | 0.00 | - | 1 | 1 | 70.65% |
| WMT241220C00043330 | 2024-03-08 4:08PM EDT | 43.33 | 18.14 | 16.60 | 19.75 | 0.00 | - | 3 | 3 | 0.00% |
| WMT241220C00045000 | 2024-06-05 2:51PM EDT | 45.00 | 23.13 | 22.05 | 24.90 | 0.00 | - | 1 | 18 | 63.06% |
| WMT241220C00046670 | 2024-05-08 3:13PM EDT | 46.67 | 15.10 | 19.15 | 21.90 | 0.00 | - | 9 | 10 | 45.22% |
| WMT241220C00048330 | 2024-05-20 10:23AM EDT | 48.33 | 17.60 | 20.25 | 20.85 | 0.00 | - | 10 | 193 | 48.41% |
| WMT241220C00050000 | 2024-06-12 3:23PM EDT | 50.00 | 17.71 | 18.55 | 20.80 | 0.00 | - | 1 | 813 | 58.72% |
| WMT241220C00051670 | 2024-06-17 12:10PM EDT | 51.67 | 16.83 | 16.55 | 17.35 | +3.08 | +22.40% | 2 | 194 | 40.00% |
| WMT241220C00053330 | 2024-06-14 10:37AM EDT | 53.33 | 15.52 | 15.50 | 17.60 | 0.00 | - | 3 | 571 | 51.69% |
| WMT241220C00055000 | 2024-06-14 3:42PM EDT | 55.00 | 13.60 | 13.95 | 15.95 | 0.00 | - | 39 | 1,358 | 47.90% |
| WMT241220C00056670 | 2024-06-17 1:24PM EDT | 56.67 | 12.40 | 12.45 | 13.05 | +0.74 | +6.35% | 6 | 1,513 | 35.51% |
| WMT241220C00058330 | 2024-06-17 3:15PM EDT | 58.33 | 10.80 | 11.00 | 11.25 | +0.12 | +1.12% | 13 | 2,224 | 31.09% |
| WMT241220C00060000 | 2024-06-17 3:24PM EDT | 60.00 | 9.50 | 9.60 | 10.80 | +0.25 | +2.70% | 250 | 1,776 | 35.41% |
| WMT241220C00061670 | 2024-06-17 1:33PM EDT | 61.67 | 8.25 | 8.25 | 8.50 | +0.60 | +7.84% | 19 | 3,555 | 27.83% |
| WMT241220C00063330 | 2024-06-17 3:51PM EDT | 63.33 | 6.88 | 6.55 | 8.15 | +0.23 | +3.46% | 33 | 1,408 | 31.57% |
| WMT241220C00065000 | 2024-06-17 3:50PM EDT | 65.00 | 5.65 | 5.80 | 6.30 | +0.35 | +6.60% | 50 | 5,242 | 26.47% |
| WMT241220C00066670 | 2024-06-17 2:59PM EDT | 66.67 | 4.64 | 4.75 | 5.70 | +0.14 | +3.11% | 60 | 1,314 | 27.81% |
| WMT241220C00070000 | 2024-06-17 3:59PM EDT | 70.00 | 3.05 | 3.05 | 3.10 | +0.23 | +8.16% | 409 | 2,291 | 21.77% |
| WMT241220C00073330 | 2024-06-17 3:50PM EDT | 73.33 | 1.77 | 1.79 | 1.86 | +0.12 | +7.27% | 28 | 1,833 | 20.75% |
| WMT241220C00075000 | 2024-06-17 1:33PM EDT | 75.00 | 1.39 | 1.32 | 1.41 | +0.19 | +15.83% | 97 | 2,331 | 20.41% |
| WMT241220C00076670 | 2024-06-17 1:38PM EDT | 76.67 | 0.98 | 0.98 | 1.07 | +0.08 | +8.89% | 12 | 792 | 20.24% |
| WMT241220C00080000 | 2024-06-17 3:15PM EDT | 80.00 | 0.54 | 0.53 | 0.61 | +0.04 | +8.00% | 41 | 2,966 | 20.14% |
| WMT241220C00083330 | 2024-06-17 2:42PM EDT | 83.33 | 0.32 | 0.32 | 0.35 | +0.04 | +14.29% | 95 | 4,530 | 20.29% |
| WMT241220C00085000 | 2024-06-14 12:40PM EDT | 85.00 | 0.24 | 0.23 | 0.28 | 0.00 | - | 23 | 71 | 20.66% |
| WMT241220C00086670 | 2024-06-13 3:08PM EDT | 86.67 | 0.15 | 0.17 | 0.24 | 0.00 | - | 3 | 142 | 21.27% |
| WMT241220C00090000 | 2024-06-17 12:29PM EDT | 90.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 2 | 105 | 21.24% |
| WMT241220C00095000 | 2024-06-13 11:08AM EDT | 95.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 2 | 115 | 23.39% |
| WMT241220C00100000 | 2024-06-13 2:24PM EDT | 100.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 20 | 13 | 24.90% |
| WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 335.35% |
| WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 279.57% |
| WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 253.98% |
| WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 235.60% |
| WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 214.16% |
| WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 200.53% |
| WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 184.75% |
| WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 170.76% |
| WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 158.73% |
| WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 144.85% |
| WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 134.69% |
| WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 125.66% |
| WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 117.52% |
| WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 104.50% |
| WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 95.39% |
| WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 88.57% |
| WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 84.23% |
| WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 80.86% |
| WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 78.03% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220P00028330 | 2024-05-15 2:01PM EDT | 28.33 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 823 | 53.91% |
| WMT241220P00030000 | 2024-04-08 11:42AM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 72 | 54.88% |
| WMT241220P00031670 | 2024-05-29 11:48AM EDT | 31.67 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 35 | 79.10% |
| WMT241220P00033330 | 2024-04-25 11:37AM EDT | 33.33 | 0.07 | 0.00 | 2.16 | 0.00 | - | 7 | 10 | 74.61% |
| WMT241220P00035000 | 2024-05-17 10:28AM EDT | 35.00 | 0.05 | 0.01 | 0.62 | 0.00 | - | 3 | 363 | 53.13% |
| WMT241220P00036670 | 2024-06-04 9:30AM EDT | 36.67 | 0.05 | 0.00 | 2.17 | 0.00 | - | 7 | 52 | 66.19% |
| WMT241220P00038330 | 2024-04-16 2:18PM EDT | 38.33 | 0.16 | 0.00 | 1.00 | 0.00 | - | 27 | 63 | 51.42% |
| WMT241220P00040000 | 2024-06-10 12:16PM EDT | 40.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 227 | 45.85% |
| WMT241220P00041670 | 2024-05-15 9:42AM EDT | 41.67 | 0.13 | 0.06 | 0.09 | 0.00 | - | 200 | 337 | 32.72% |
| WMT241220P00043330 | 2024-05-28 9:42AM EDT | 43.33 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 112 | 31.35% |
| WMT241220P00045000 | 2024-05-29 12:32PM EDT | 45.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 2,100 | 35.25% |
| WMT241220P00046670 | 2024-05-20 1:41PM EDT | 46.67 | 0.14 | 0.11 | 0.13 | 0.00 | - | 5 | 388 | 27.44% |
| WMT241220P00048330 | 2024-06-17 3:51PM EDT | 48.33 | 0.14 | 0.13 | 0.16 | 0.00 | - | 16 | 302 | 26.12% |
| WMT241220P00050000 | 2024-06-17 2:10PM EDT | 50.00 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 100 | 2,658 | 24.66% |
| WMT241220P00051670 | 2024-06-12 10:56AM EDT | 51.67 | 0.25 | 0.19 | 0.24 | 0.00 | - | 2 | 786 | 23.49% |
| WMT241220P00053330 | 2024-06-17 10:27AM EDT | 53.33 | 0.29 | 0.26 | 0.30 | 0.00 | - | 30 | 5,111 | 22.29% |
| WMT241220P00055000 | 2024-06-17 1:41PM EDT | 55.00 | 0.37 | 0.35 | 0.37 | -0.05 | -11.90% | 2 | 1,911 | 21.00% |
| WMT241220P00056670 | 2024-06-17 3:58PM EDT | 56.67 | 0.48 | 0.46 | 0.49 | -0.04 | -7.69% | 7 | 3,151 | 20.09% |
| WMT241220P00058330 | 2024-06-17 3:50PM EDT | 58.33 | 0.63 | 0.59 | 0.65 | -0.06 | -8.70% | 9 | 1,193 | 19.24% |
| WMT241220P00060000 | 2024-06-17 3:49PM EDT | 60.00 | 0.85 | 0.81 | 0.86 | -0.05 | -5.56% | 160 | 2,276 | 18.38% |
| WMT241220P00061670 | 2024-06-17 2:53PM EDT | 61.67 | 1.18 | 1.08 | 1.15 | -0.03 | -2.48% | 3 | 1,230 | 17.64% |
| WMT241220P00063330 | 2024-06-17 2:20PM EDT | 63.33 | 1.53 | 1.45 | 1.55 | -0.08 | -4.97% | 67 | 625 | 17.09% |
| WMT241220P00065000 | 2024-06-17 1:56PM EDT | 65.00 | 2.03 | 1.96 | 2.00 | -0.04 | -1.93% | 16 | 2,867 | 16.20% |
| WMT241220P00066670 | 2024-06-17 3:15PM EDT | 66.67 | 2.68 | 2.56 | 2.61 | -0.02 | -0.74% | 354 | 3,013 | 15.53% |
| WMT241220P00070000 | 2024-06-17 12:44PM EDT | 70.00 | 4.25 | 3.30 | 4.25 | -0.20 | -4.49% | 21 | 231 | 14.15% |
| WMT241220P00073330 | 2024-06-17 10:35AM EDT | 73.33 | 6.90 | 5.65 | 6.50 | -0.25 | -3.50% | 74 | 276 | 12.55% |
| WMT241220P00075000 | 2024-06-17 2:22PM EDT | 75.00 | 7.90 | 7.65 | 8.45 | -0.60 | -7.06% | 20 | 13 | 16.75% |
| WMT241220P00080000 | 2024-06-13 10:14AM EDT | 80.00 | 13.55 | 10.50 | 12.80 | 0.00 | - | 30 | 1 | 15.63% |
| WMT241220P00085000 | 2024-02-16 11:40AM EDT | 85.00 | 0.22 | 22.35 | 26.30 | 0.00 | - | 2 | 0 | 64.22% |
| WMT241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.23 | 27.10 | 29.40 | 0.00 | - | 3 | 0 | 64.17% |
| 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% |
