Marchés français ouverture 8 h 55 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0712 -0,0030 (-0,28 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 148,43 +423,78 (+0,69 %)
Walmart Inc. (WMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719C00035000 | 2024-04-22 10:20AM EDT | 35.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WMT240719C00036670 | 2024-04-22 10:20AM EDT | 36.67 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT240719C00038330 | 2024-06-07 1:59PM EDT | 38.33 | 27.76 | 26.80 | 30.55 | 0.00 | - | 2 | 53 | 170.36% |
| WMT240719C00040000 | 2024-05-24 1:48PM EDT | 40.00 | 25.24 | 25.40 | 28.65 | 0.00 | - | 9 | 5 | 57.81% |
| WMT240719C00041670 | 2024-05-16 10:56AM EDT | 41.67 | 21.75 | 23.45 | 27.25 | 0.00 | - | 1 | 23 | 151.56% |
| WMT240719C00043330 | 2024-05-16 12:59PM EDT | 43.33 | 20.60 | 21.85 | 26.00 | 0.00 | - | 1 | 68 | 83.01% |
| WMT240719C00045000 | 2024-06-12 10:02AM EDT | 45.00 | 21.47 | 21.20 | 23.15 | 0.00 | - | 6 | 39 | 71.09% |
| WMT240719C00046670 | 2024-05-08 2:22PM EDT | 46.67 | 14.15 | 18.15 | 20.05 | 0.00 | - | 3 | 25 | 0.00% |
| WMT240719C00048330 | 2024-06-10 10:23AM EDT | 48.33 | 18.50 | 17.90 | 19.80 | 0.00 | - | 2 | 63 | 60.35% |
| WMT240719C00050000 | 2024-06-07 3:18PM EDT | 50.00 | 16.90 | 16.20 | 17.55 | +0.65 | +4.00% | 1 | 150 | 71.73% |
| WMT240719C00051670 | 2024-06-14 9:35AM EDT | 51.67 | 15.02 | 14.55 | 16.20 | -0.34 | -2.21% | 6 | 146 | 74.80% |
| WMT240719C00053330 | 2024-06-14 2:27PM EDT | 53.33 | 13.74 | 12.95 | 14.50 | +0.02 | +0.15% | 3 | 281 | 67.04% |
| WMT240719C00055000 | 2024-06-14 2:32PM EDT | 55.00 | 12.02 | 11.30 | 13.50 | -0.23 | -1.88% | 3 | 576 | 74.88% |
| WMT240719C00056670 | 2024-06-14 3:56PM EDT | 56.67 | 10.62 | 9.60 | 11.20 | +0.37 | +3.61% | 12 | 1,224 | 54.74% |
| WMT240719C00058330 | 2024-06-11 3:13PM EDT | 58.33 | 8.65 | 8.00 | 10.20 | 0.00 | - | 4 | 3,955 | 60.57% |
| WMT240719C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 7.32 | 6.35 | 7.60 | +0.17 | +2.38% | 59 | 10,916 | 36.16% |
| WMT240719C00061670 | 2024-06-13 3:37PM EDT | 61.67 | 5.26 | 4.70 | 6.75 | 0.00 | - | 47 | 6,325 | 43.85% |
| WMT240719C00063330 | 2024-06-14 3:55PM EDT | 63.33 | 4.08 | 3.15 | 4.25 | +0.33 | +8.80% | 1,415 | 15,128 | 23.29% |
| WMT240719C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 2.71 | 2.69 | 2.75 | +0.18 | +7.11% | 212 | 21,142 | 19.07% |
| WMT240719C00066670 | 2024-06-14 3:59PM EDT | 66.67 | 1.50 | 1.48 | 1.51 | +0.19 | +14.50% | 1,684 | 12,496 | 16.31% |
| WMT240719C00070000 | 2024-06-14 3:57PM EDT | 70.00 | 0.25 | 0.25 | 0.26 | +0.03 | +13.64% | 2,809 | 6,980 | 14.48% |
| WMT240719C00073330 | 2024-06-14 3:54PM EDT | 73.33 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 38 | 2,043 | 16.90% |
| WMT240719C00075000 | 2024-06-14 2:27PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 25 | 608 | 18.95% |
| WMT240719C00076670 | 2024-06-11 2:45PM EDT | 76.67 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 512 | 21.88% |
| WMT240719C00080000 | 2024-06-14 3:22PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 606 | 26.56% |
| WMT240719C00085000 | 2024-06-06 1:48PM EDT | 85.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 14 | 44.24% |
| WMT240719C00120000 | 2024-02-16 1:23PM EDT | 120.00 | 53.39 | 55.10 | 59.40 | 0.00 | - | 3 | 3 | 1,046.78% |
| WMT240719C00130000 | 2024-02-20 2:42PM EDT | 130.00 | 48.00 | 45.35 | 50.00 | 0.00 | - | 9 | 18 | 818.51% |
| WMT240719C00135000 | 2024-02-05 10:43AM EDT | 135.00 | 37.05 | 41.00 | 45.00 | 0.00 | - | - | 2 | 738.92% |
| WMT240719C00145000 | 2024-02-22 3:02PM EDT | 145.00 | 32.75 | 32.15 | 34.90 | 0.00 | - | 1 | 3 | 606.37% |
| WMT240719C00150000 | 2024-02-22 4:17PM EDT | 150.00 | 28.40 | 26.55 | 31.00 | 0.00 | - | 1 | 32 | 548.56% |
| WMT240719C00155000 | 2024-02-16 3:36PM EDT | 155.00 | 21.00 | 22.00 | 24.65 | 0.00 | - | 4 | 42 | 485.30% |
| WMT240719C00160000 | 2024-02-23 1:04PM EDT | 160.00 | 20.31 | 18.90 | 20.30 | +0.59 | +2.99% | 10 | 101 | 445.19% |
| WMT240719C00165000 | 2024-02-23 3:59PM EDT | 165.00 | 16.16 | 15.55 | 16.20 | +1.23 | +8.24% | 2 | 83 | 405.10% |
| WMT240719C00170000 | 2024-02-23 4:20PM EDT | 170.00 | 12.60 | 11.90 | 12.40 | +0.60 | +5.00% | 29 | 382 | 363.87% |
| WMT240719C00175000 | 2024-02-23 4:56PM EDT | 175.00 | 9.60 | 8.75 | 9.15 | +0.80 | +9.09% | 80 | 961 | 326.88% |
| WMT240719C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 6.50 | 6.15 | 6.45 | +0.30 | +4.84% | 86 | 386 | 293.70% |
| WMT240719C00185000 | 2024-02-23 4:21PM EDT | 185.00 | 4.40 | 4.15 | 4.40 | +0.26 | +6.28% | 18 | 632 | 265.26% |
| WMT240719C00190000 | 2024-02-23 1:00PM EDT | 190.00 | 2.93 | 2.64 | 2.85 | +0.51 | +21.07% | 21 | 225 | 239.89% |
| WMT240719C00195000 | 2024-02-23 4:34PM EDT | 195.00 | 1.80 | 1.64 | 1.84 | +0.15 | +9.09% | 25 | 98 | 219.73% |
| WMT240719C00200000 | 2024-02-23 4:54PM EDT | 200.00 | 1.16 | 1.03 | 1.22 | +0.10 | +9.43% | 33 | 147 | 204.59% |
| WMT240719C00210000 | 2024-02-23 1:07PM EDT | 210.00 | 0.48 | 0.39 | 0.51 | +0.05 | +11.63% | 20 | 79 | 181.05% |
| WMT240719C00220000 | 2024-02-23 4:31PM EDT | 220.00 | 0.22 | 0.20 | 0.26 | +0.02 | +10.00% | 14 | 155 | 169.92% |
| WMT240719C00230000 | 2024-02-22 11:04AM EDT | 230.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 21 | 161.72% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719P00028330 | 2024-04-01 9:30AM EDT | 28.33 | 0.03 | 0.00 | 0.96 | 0.00 | - | 1 | 12 | 172.66% |
| WMT240719P00030000 | 2024-05-13 10:09AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 93.75% |
| WMT240719P00031670 | 2024-03-22 9:30AM EDT | 31.67 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 113.28% |
| WMT240719P00033330 | 2024-04-02 3:48PM EDT | 33.33 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 35 | 96.09% |
| WMT240719P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| WMT240719P00036670 | 2024-05-07 3:09PM EDT | 36.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| WMT240719P00038330 | 2024-05-17 10:48AM EDT | 38.33 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 129 | 67.19% |
| WMT240719P00040000 | 2024-05-14 3:51PM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 240 | 80.27% |
| WMT240719P00041670 | 2024-05-28 11:32AM EDT | 41.67 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 74.61% |
| WMT240719P00043330 | 2024-06-03 2:35PM EDT | 43.33 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 150 | 69.14% |
| WMT240719P00045000 | 2024-06-07 3:10PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 527 | 53.13% |
| WMT240719P00046670 | 2024-05-30 12:20PM EDT | 46.67 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 435 | 58.59% |
| WMT240719P00048330 | 2024-05-28 9:30AM EDT | 48.33 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 310 | 48.44% |
| WMT240719P00050000 | 2024-06-14 3:48PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1,234 | 40.23% |
| WMT240719P00051670 | 2024-06-11 2:22PM EDT | 51.67 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 1,436 | 38.09% |
| WMT240719P00053330 | 2024-06-14 2:35PM EDT | 53.33 | 0.03 | 0.01 | 0.04 | 0.00 | - | 17 | 1,638 | 35.35% |
| WMT240719P00055000 | 2024-06-13 2:25PM EDT | 55.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 14 | 2,110 | 32.23% |
| WMT240719P00056670 | 2024-06-14 2:36PM EDT | 56.67 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 13 | 4,183 | 28.91% |
| WMT240719P00058330 | 2024-06-13 12:54PM EDT | 58.33 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 3,731 | 25.39% |
| WMT240719P00060000 | 2024-06-14 3:48PM EDT | 60.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 24 | 14,760 | 21.58% |
| WMT240719P00061670 | 2024-06-14 12:43PM EDT | 61.67 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 7 | 3,400 | 18.36% |
| WMT240719P00063330 | 2024-06-14 3:49PM EDT | 63.33 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 395 | 14,287 | 15.38% |
| WMT240719P00065000 | 2024-06-14 3:54PM EDT | 65.00 | 0.35 | 0.33 | 0.36 | -0.04 | -10.26% | 1,372 | 12,235 | 13.48% |
| WMT240719P00066670 | 2024-06-14 3:58PM EDT | 66.67 | 0.82 | 0.78 | 0.81 | -0.07 | -7.87% | 848 | 3,422 | 11.99% |
| WMT240719P00070000 | 2024-06-14 3:59PM EDT | 70.00 | 3.00 | 2.98 | 3.10 | -0.55 | -15.49% | 205 | 1,121 | 11.43% |
| WMT240719P00073330 | 2024-06-13 10:15AM EDT | 73.33 | 6.95 | 5.90 | 7.40 | 0.00 | - | 1 | 1 | 39.14% |
| WMT240719P00075000 | 2024-06-06 12:22PM EDT | 75.00 | 7.79 | 6.90 | 9.70 | 0.00 | - | - | 0 | 54.05% |
| WMT240719P00085000 | 2024-05-14 11:48AM EDT | 85.00 | 25.25 | 18.45 | 18.60 | 0.00 | - | 1 | 0 | 57.76% |
| WMT240719P00090000 | 2024-05-30 1:19PM EDT | 90.00 | 25.11 | 21.70 | 24.45 | 0.00 | - | 1 | 0 | 88.82% |
| WMT240719P00100000 | 2024-02-20 11:10AM EDT | 100.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 0.00% |
| WMT240719P00105000 | 2024-02-12 3:34PM EDT | 105.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 8 | 0.00% |
| WMT240719P00110000 | 2024-02-23 1:28PM EDT | 110.00 | 0.13 | 0.00 | 0.32 | -0.05 | -27.78% | 1 | 1 | 0.00% |
| WMT240719P00115000 | 2024-02-06 3:05PM EDT | 115.00 | 0.24 | 0.08 | 0.16 | 0.00 | - | 4 | 29 | 0.00% |
| WMT240719P00120000 | 2024-02-05 3:27PM EDT | 120.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | - | 13 | 0.00% |
| WMT240719P00130000 | 2024-02-14 2:30PM EDT | 130.00 | 0.61 | 0.26 | 0.33 | 0.00 | - | 4 | 10 | 0.00% |
| WMT240719P00135000 | 2024-02-20 2:55PM EDT | 135.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 12 | 35 | 0.00% |
| WMT240719P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 10 | 136 | 0.00% |
| WMT240719P00145000 | 2024-02-23 10:39AM EDT | 145.00 | 0.74 | 0.69 | 0.76 | -0.10 | -11.90% | 8 | 36 | 0.00% |
| WMT240719P00150000 | 2024-02-23 4:55PM EDT | 150.00 | 1.01 | 0.97 | 1.12 | -0.11 | -9.82% | 4 | 280 | 0.00% |
| WMT240719P00155000 | 2024-02-23 4:04PM EDT | 155.00 | 1.42 | 1.39 | 1.56 | -0.17 | -10.69% | 360 | 679 | 0.00% |
| WMT240719P00160000 | 2024-02-23 3:32PM EDT | 160.00 | 2.09 | 2.00 | 2.20 | -0.03 | -1.42% | 12 | 509 | 0.00% |
| WMT240719P00165000 | 2024-02-23 4:13PM EDT | 165.00 | 2.85 | 2.86 | 3.05 | -0.25 | -8.06% | 119 | 483 | 0.00% |
| WMT240719P00170000 | 2024-02-23 2:12PM EDT | 170.00 | 4.19 | 4.15 | 4.40 | -0.21 | -4.77% | 25 | 809 | 0.00% |
| WMT240719P00175000 | 2024-02-23 12:19PM EDT | 175.00 | 5.70 | 5.95 | 6.25 | -0.55 | -8.80% | 6 | 275 | 0.00% |
| WMT240719P00180000 | 2024-02-22 4:13PM EDT | 180.00 | 8.65 | 8.30 | 10.50 | 0.00 | - | 79 | 137 | 0.00% |
| WMT240719P00185000 | 2024-02-20 11:33AM EDT | 185.00 | 10.55 | 9.35 | 11.90 | 0.00 | - | 14 | 21 | 0.00% |
| WMT240719P00190000 | 2024-02-20 11:48AM EDT | 190.00 | 14.28 | 15.10 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00195000 | 2024-02-20 10:53AM EDT | 195.00 | 16.35 | 17.50 | 20.20 | 0.00 | - | - | 28 | 0.00% |
