La bourse est fermée
Dow Jones
38 722,32 +133,16 (+0,35 %) Nasdaq
17 860,39 +171,51 (+0,97 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0726 +0,0017 (+0,16 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 583,31 -468,97 (-0,76 %)
Walmart Inc. (WMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:34PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116C00026670 | 2024-05-28 2:11PM EDT | 26.67 | 39.64 | 39.60 | 43.45 | 0.00 | - | 1 | 90 | 50.51% |
| WMT260116C00028330 | 2024-06-06 10:59AM EDT | 28.33 | 39.69 | 37.55 | 41.85 | 0.00 | - | 5 | 6 | 67.57% |
| WMT260116C00030000 | 2024-06-14 3:19PM EDT | 30.00 | 39.00 | 36.10 | 40.35 | 0.00 | - | 1 | 29 | 65.16% |
| WMT260116C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 30.63 | 28.25 | 32.50 | 0.00 | - | 6 | 12 | 0.00% |
| WMT260116C00033330 | 2024-05-29 11:23AM EDT | 33.33 | 33.61 | 33.10 | 37.45 | 0.00 | - | 1 | 310 | 61.22% |
| WMT260116C00035000 | 2024-06-11 2:59PM EDT | 35.00 | 33.53 | 33.35 | 35.50 | 0.00 | - | 5 | 1,407 | 56.02% |
| WMT260116C00036670 | 2024-05-30 9:31AM EDT | 36.67 | 30.50 | 31.10 | 33.80 | 0.00 | - | 3 | 1,641 | 52.73% |
| WMT260116C00038330 | 2024-05-30 1:33PM EDT | 38.33 | 28.94 | 28.85 | 32.70 | 0.00 | - | 3 | 755 | 53.19% |
| WMT260116C00040000 | 2024-06-14 1:21PM EDT | 40.00 | 29.40 | 28.15 | 30.65 | 0.00 | - | 6 | 2,672 | 48.06% |
| WMT260116C00041670 | 2024-05-15 11:40AM EDT | 41.67 | 21.26 | 26.25 | 29.60 | 0.00 | - | 2 | 750 | 48.69% |
| WMT260116C00043330 | 2024-06-05 3:05PM EDT | 43.33 | 26.42 | 25.15 | 27.70 | 0.00 | - | 25 | 1,119 | 44.69% |
| WMT260116C00045000 | 2024-06-17 9:52AM EDT | 45.00 | 24.75 | 25.05 | 25.70 | -0.20 | -0.80% | 3 | 231 | 40.38% |
| WMT260116C00046670 | 2024-05-29 11:02AM EDT | 46.67 | 23.25 | 23.70 | 24.55 | +1.14 | +5.16% | 3 | 1,040 | 40.42% |
| WMT260116C00048330 | 2024-06-05 10:10AM EDT | 48.33 | 21.79 | 22.20 | 22.85 | 0.00 | - | 3 | 209 | 37.73% |
| WMT260116C00050000 | 2024-06-17 12:29PM EDT | 50.00 | 21.00 | 20.95 | 21.75 | +0.55 | +2.69% | 1 | 766 | 37.78% |
| WMT260116C00051670 | 2024-06-17 11:30AM EDT | 51.67 | 19.35 | 19.55 | 20.25 | +0.35 | +1.84% | 8 | 725 | 36.01% |
| WMT260116C00053330 | 2024-06-14 10:43AM EDT | 53.33 | 17.80 | 18.25 | 18.75 | 0.00 | - | 10 | 705 | 34.20% |
| WMT260116C00055000 | 2024-06-14 9:38AM EDT | 55.00 | 16.40 | 16.95 | 17.50 | 0.00 | - | 1 | 717 | 33.36% |
| WMT260116C00056670 | 2024-06-14 3:45PM EDT | 56.67 | 15.50 | 15.70 | 16.75 | 0.00 | - | 90 | 1,314 | 34.23% |
| WMT260116C00058330 | 2024-06-14 9:39AM EDT | 58.33 | 14.15 | 14.45 | 14.95 | +0.25 | +1.80% | 1 | 1,351 | 31.23% |
| WMT260116C00060000 | 2024-06-17 12:54PM EDT | 60.00 | 13.30 | 13.25 | 13.50 | +0.25 | +1.92% | 13 | 2,308 | 29.47% |
| WMT260116C00061670 | 2024-06-17 12:19PM EDT | 61.67 | 12.15 | 12.15 | 12.45 | +0.25 | +2.10% | 4 | 996 | 28.97% |
| WMT260116C00063330 | 2024-06-14 12:29PM EDT | 63.33 | 11.10 | 11.05 | 11.40 | +0.10 | +0.91% | 2 | 1,784 | 28.32% |
| WMT260116C00065000 | 2024-06-17 1:11PM EDT | 65.00 | 10.11 | 10.00 | 10.35 | -0.14 | -1.37% | 61 | 4,276 | 27.58% |
| WMT260116C00066670 | 2024-06-14 3:51PM EDT | 66.67 | 8.94 | 9.00 | 9.25 | +0.24 | +2.76% | 2 | 1,450 | 26.56% |
| WMT260116C00070000 | 2024-06-17 1:11PM EDT | 70.00 | 7.41 | 7.25 | 7.45 | +0.31 | +4.53% | 39 | 1,258 | 25.34% |
| WMT260116C00073330 | 2024-06-17 10:24AM EDT | 73.33 | 6.50 | 5.70 | 5.95 | +1.14 | +21.27% | 1 | 569 | 24.46% |
| WMT260116C00075000 | 2024-06-17 11:30AM EDT | 75.00 | 5.00 | 5.05 | 5.95 | -0.05 | -0.99% | 9 | 1,037 | 26.07% |
| WMT260116C00076670 | 2024-06-14 1:04PM EDT | 76.67 | 4.35 | 4.45 | 4.65 | 0.00 | - | 3 | 218 | 23.63% |
| WMT260116C00080000 | 2024-06-17 12:32PM EDT | 80.00 | 3.52 | 3.40 | 3.60 | +0.22 | +6.67% | 45 | 1,205 | 22.99% |
| WMT260116C00083330 | 2024-06-17 11:12AM EDT | 83.33 | 2.57 | 2.61 | 2.81 | -0.01 | -0.39% | 5 | 2,035 | 22.66% |
| WMT260116C00085000 | 2024-06-14 3:24PM EDT | 85.00 | 2.22 | 2.28 | 2.43 | 0.00 | - | 14 | 139 | 22.35% |
| WMT260116C00086670 | 2024-06-14 3:24PM EDT | 86.67 | 1.95 | 1.99 | 2.11 | 0.00 | - | 13 | 535 | 22.13% |
| WMT260116C00090000 | 2024-06-17 12:00PM EDT | 90.00 | 1.49 | 1.52 | 1.62 | -0.01 | -0.67% | 76 | 12,375 | 21.92% |
| WMT260116C00095000 | 2024-06-17 1:05PM EDT | 95.00 | 1.04 | 0.95 | 1.09 | +0.04 | +4.00% | 39 | 306 | 21.75% |
| WMT260116C00100000 | 2024-06-17 11:48AM EDT | 100.00 | 0.68 | 0.62 | 0.76 | +0.04 | +6.25% | 12 | 252 | 21.85% |
| WMT260116C00105000 | 2024-01-29 11:54AM EDT | 105.00 | 65.50 | 75.00 | 79.50 | 0.00 | - | 4 | 563 | 0.00% |
| WMT260116C00110000 | 2024-02-01 4:46PM EDT | 110.00 | 65.50 | 70.75 | 75.00 | 0.00 | - | 3 | 479 | 0.00% |
| WMT260116C00115000 | 2024-02-21 12:05PM EDT | 115.00 | 67.00 | 67.35 | 71.00 | 0.00 | - | 1 | 246 | 0.00% |
| WMT260116C00120000 | 2024-02-23 12:36PM EDT | 120.00 | 66.00 | 63.35 | 66.50 | +7.35 | +12.53% | 2 | 878 | 350.83% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 283.89% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 248.62% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 223.91% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 204.33% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 189.89% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 173.56% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 163.60% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 152.36% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 141.25% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 133.69% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 126.64% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 117.02% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 113.39% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 106.45% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 101.78% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 96.82% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 89.31% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 81.98% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 74.18% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 66.11% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 66.17% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 63.82% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT260116P00026670 | 2024-06-14 2:07PM EDT | 26.67 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 2,744 | 39.45% |
| WMT260116P00028330 | 2024-06-11 3:15PM EDT | 28.33 | 0.19 | 0.00 | 0.39 | 0.00 | - | 2 | 435 | 40.31% |
| WMT260116P00030000 | 2024-06-12 1:49PM EDT | 30.00 | 0.22 | 0.15 | 0.43 | 0.00 | - | 2 | 70 | 38.67% |
| WMT260116P00031670 | 2024-05-31 3:33PM EDT | 31.67 | 0.21 | 0.00 | 0.47 | 0.00 | - | 10 | 52 | 37.04% |
| WMT260116P00033330 | 2024-06-04 10:04AM EDT | 33.33 | 0.26 | 0.02 | 2.91 | 0.00 | - | 3 | 499 | 57.61% |
| WMT260116P00035000 | 2024-06-17 10:16AM EDT | 35.00 | 0.29 | 0.25 | 0.56 | -0.04 | -12.12% | 1 | 636 | 33.99% |
| WMT260116P00036670 | 2024-05-31 3:37PM EDT | 36.67 | 0.34 | 0.30 | 0.60 | 0.00 | - | 10 | 610 | 32.42% |
| WMT260116P00038330 | 2024-05-31 3:38PM EDT | 38.33 | 0.41 | 0.00 | 0.67 | 0.00 | - | 6 | 44 | 31.23% |
| WMT260116P00040000 | 2024-06-10 1:44PM EDT | 40.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 10 | 474 | 29.57% |
| WMT260116P00041670 | 2024-06-14 3:12PM EDT | 41.67 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 182 | 27.64% |
| WMT260116P00043330 | 2024-06-12 2:15PM EDT | 43.33 | 0.58 | 0.50 | 0.67 | 0.00 | - | 2 | 195 | 25.51% |
| WMT260116P00045000 | 2024-06-13 3:39PM EDT | 45.00 | 0.68 | 0.61 | 0.75 | 0.00 | - | 2 | 245 | 24.46% |
| WMT260116P00046670 | 2024-06-13 3:39PM EDT | 46.67 | 0.78 | 0.73 | 0.93 | 0.00 | - | 2 | 901 | 24.10% |
| WMT260116P00048330 | 2024-06-13 3:40PM EDT | 48.33 | 0.93 | 0.86 | 0.99 | 0.00 | - | 2 | 363 | 22.74% |
| WMT260116P00050000 | 2024-06-17 11:43AM EDT | 50.00 | 1.06 | 1.02 | 1.15 | +0.01 | +0.95% | 610 | 977 | 22.00% |
| WMT260116P00051670 | 2024-06-14 3:29PM EDT | 51.67 | 1.26 | 1.14 | 1.42 | 0.00 | - | 2 | 1,487 | 21.74% |
| WMT260116P00053330 | 2024-06-17 10:02AM EDT | 53.33 | 1.51 | 1.03 | 1.78 | +0.05 | +3.42% | 3 | 924 | 21.72% |
| WMT260116P00055000 | 2024-06-14 3:29PM EDT | 55.00 | 1.71 | 1.10 | 1.87 | 0.00 | - | 6 | 1,819 | 20.23% |
| WMT260116P00056670 | 2024-06-17 10:02AM EDT | 56.67 | 2.10 | 1.62 | 2.05 | +0.02 | +0.96% | 3 | 1,675 | 19.10% |
| WMT260116P00058330 | 2024-06-17 12:24PM EDT | 58.33 | 2.36 | 1.76 | 2.38 | +0.01 | +0.43% | 31 | 1,454 | 18.48% |
| WMT260116P00060000 | 2024-06-17 12:52PM EDT | 60.00 | 2.70 | 2.43 | 2.87 | -0.07 | -2.53% | 20 | 2,656 | 18.27% |
| WMT260116P00061670 | 2024-06-12 9:53AM EDT | 61.67 | 3.50 | 2.86 | 4.05 | 0.00 | - | 15 | 665 | 20.13% |
| WMT260116P00063330 | 2024-06-14 11:24AM EDT | 63.33 | 3.75 | 2.95 | 4.25 | 0.00 | - | 7 | 352 | 18.48% |
| WMT260116P00065000 | 2024-06-17 9:56AM EDT | 65.00 | 4.35 | 4.05 | 4.30 | -0.25 | -5.43% | 3 | 1,620 | 16.27% |
| WMT260116P00066670 | 2024-06-14 11:04AM EDT | 66.67 | 5.00 | 4.10 | 5.25 | 0.00 | - | 1 | 102 | 16.63% |
| WMT260116P00070000 | 2024-06-17 12:01PM EDT | 70.00 | 6.40 | 5.80 | 6.70 | +0.15 | +2.40% | 15 | 32 | 15.31% |
| WMT260116P00073330 | 2024-06-07 10:24AM EDT | 73.33 | 8.30 | 7.20 | 8.20 | 0.00 | - | 6 | 98 | 13.08% |
| WMT260116P00075000 | 2024-06-12 11:54AM EDT | 75.00 | 9.90 | 8.85 | 9.20 | 0.00 | - | 8 | 11 | 12.21% |
| WMT260116P00076670 | 2024-03-25 12:01AM EDT | 76.67 | 21.68 | 15.80 | 17.50 | 0.00 | - | - | - | 34.28% |
| WMT260116P00080000 | 2024-06-17 11:56AM EDT | 80.00 | 13.20 | 12.50 | 13.45 | 0.00 | - | 2 | 10 | 12.55% |
| WMT260116P00083330 | 2024-03-25 12:01AM EDT | 83.33 | 29.16 | 22.95 | 25.45 | 0.00 | - | - | - | 43.59% |
| WMT260116P00085000 | 2024-05-29 2:10PM EDT | 85.00 | 20.05 | 17.15 | 19.05 | 0.00 | - | 1 | 0 | 18.26% |
| WMT260116P00086670 | 2024-02-28 12:04PM EDT | 86.67 | 26.10 | 24.10 | 29.00 | 0.00 | - | - | 0 | 46.64% |
| WMT260116P00090000 | 2024-05-20 10:11AM EDT | 90.00 | 25.55 | 21.40 | 24.10 | 0.00 | - | 1 | 0 | 21.22% |
| WMT260116P00095000 | 2024-02-20 3:23PM EDT | 95.00 | 1.13 | 0.00 | 3.70 | 0.00 | - | 2 | 14 | 0.00% |
| WMT260116P00100000 | 2024-02-23 4:08PM EDT | 100.00 | 1.48 | 0.63 | 1.75 | +0.19 | +14.73% | 42 | 139 | 0.00% |
| WMT260116P00105000 | 2024-02-22 4:55PM EDT | 105.00 | 1.60 | 1.24 | 2.45 | 0.00 | - | 12 | 196 | 0.00% |
| WMT260116P00110000 | 2024-02-16 3:21PM EDT | 110.00 | 2.00 | 0.02 | 2.98 | 0.00 | - | 6 | 72 | 0.00% |
| WMT260116P00115000 | 2024-02-13 12:14PM EDT | 115.00 | 2.64 | 1.90 | 2.54 | 0.00 | - | 5 | 15 | 0.00% |
| WMT260116P00120000 | 2024-02-22 1:32PM EDT | 120.00 | 2.68 | 2.32 | 2.90 | 0.00 | - | 1 | 195 | 0.00% |
| WMT260116P00125000 | 2024-02-21 2:11PM EDT | 125.00 | 3.25 | 2.18 | 3.15 | 0.00 | - | 3 | 24 | 0.00% |
| WMT260116P00130000 | 2024-02-23 3:50PM EDT | 130.00 | 3.62 | 2.11 | 5.95 | -0.21 | -5.48% | 1 | 51 | 0.00% |
| WMT260116P00135000 | 2024-02-23 4:11PM EDT | 135.00 | 4.20 | 1.75 | 4.25 | -0.30 | -6.67% | 2 | 62 | 0.00% |
| WMT260116P00140000 | 2024-02-23 12:07PM EDT | 140.00 | 4.80 | 2.50 | 7.35 | -0.15 | -3.03% | 2 | 295 | 0.00% |
| WMT260116P00145000 | 2024-02-23 12:05PM EDT | 145.00 | 5.59 | 5.10 | 6.75 | -0.43 | -7.14% | 2 | 197 | 0.00% |
| WMT260116P00150000 | 2024-02-22 3:14PM EDT | 150.00 | 6.80 | 4.10 | 6.65 | 0.00 | - | 1 | 324 | 0.00% |
| WMT260116P00155000 | 2024-02-21 4:23PM EDT | 155.00 | 8.36 | 7.40 | 9.95 | 0.00 | - | 29 | 165 | 0.00% |
| WMT260116P00160000 | 2024-02-21 10:59AM EDT | 160.00 | 9.43 | 7.65 | 9.95 | 0.00 | - | 1 | 89 | 0.00% |
| WMT260116P00165000 | 2024-02-23 2:49PM EDT | 165.00 | 10.19 | 9.10 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% |
| WMT260116P00170000 | 2024-02-23 12:04PM EDT | 170.00 | 11.60 | 9.60 | 13.15 | -0.64 | -5.23% | 1 | 81 | 0.00% |
| WMT260116P00175000 | 2024-02-23 4:30PM EDT | 175.00 | 13.47 | 12.35 | 14.55 | -0.78 | -5.47% | 2 | 410 | 0.00% |
| WMT260116P00180000 | 2024-02-23 12:03PM EDT | 180.00 | 15.40 | 15.40 | 17.85 | -0.87 | -5.35% | 1 | 718 | 0.00% |
| WMT260116P00185000 | 2024-02-22 12:43PM EDT | 185.00 | 18.61 | 16.70 | 18.70 | 0.00 | - | 1 | 31 | 0.00% |
| WMT260116P00190000 | 2024-02-20 3:52PM EDT | 190.00 | 20.35 | 19.35 | 22.75 | 0.00 | - | 5 | 13 | 0.00% |
| WMT260116P00195000 | 2024-02-22 2:26PM EDT | 195.00 | 24.25 | 22.25 | 25.70 | 0.00 | - | 2 | 53 | 0.00% |
| WMT260116P00200000 | 2024-02-22 1:35PM EDT | 200.00 | 27.81 | 24.70 | 28.90 | 0.00 | - | 2 | 12 | 0.00% |
| WMT260116P00210000 | 2024-02-20 3:50PM EDT | 210.00 | 34.04 | 33.35 | 36.95 | 0.00 | - | 2 | 1 | 0.00% |
| WMT260116P00220000 | 2023-12-20 4:11PM EDT | 220.00 | 66.25 | 55.00 | 60.00 | 0.00 | - | 2 | 16 | 0.00% |
| WMT260116P00230000 | 2023-11-06 3:25PM EDT | 230.00 | 65.05 | 74.35 | 78.75 | 0.00 | - | 2 | 2 | 0.00% |
| WMT260116P00250000 | 2024-01-25 4:40PM EDT | 250.00 | 87.49 | 72.00 | 76.50 | 0.00 | - | - | 0 | 0.00% |
