Marchés français ouverture 7 h 54 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
1,0708 -0,0001 (-0,01 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 379,82 +554,69 (+0,90 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920C00026670 | 2024-05-22 3:07PM EDT | 26.67 | 38.86 | 38.50 | 41.35 | 0.00 | - | 1 | 10 | 128.22% |
| WMT240920C00028330 | 2024-03-25 12:01AM EDT | 28.33 | 24.58 | 30.25 | 33.80 | 0.00 | - | - | - | 0.00% |
| WMT240920C00031670 | 2024-05-31 3:55PM EDT | 31.67 | 34.29 | 34.10 | 36.95 | 0.00 | - | 5 | 15 | 74.90% |
| WMT240920C00033330 | 2024-06-05 12:07PM EDT | 33.33 | 33.46 | 33.55 | 35.45 | 0.00 | - | 6 | 7 | 95.75% |
| WMT240920C00035000 | 2024-03-25 12:01AM EDT | 35.00 | 16.45 | 23.75 | 27.70 | 0.00 | - | - | - | 0.00% |
| WMT240920C00036670 | 2024-02-27 4:10PM EDT | 36.67 | 23.53 | 23.10 | 25.45 | 0.00 | - | 1 | 19 | 0.00% |
| WMT240920C00038330 | 2024-04-24 11:39AM EDT | 38.33 | 21.50 | 25.50 | 29.45 | 0.00 | - | - | 18 | 78.13% |
| WMT240920C00040000 | 2024-06-11 12:10PM EDT | 40.00 | 27.29 | 26.55 | 27.75 | 0.00 | - | 10 | 83 | 51.17% |
| WMT240920C00041670 | 2024-05-16 9:31AM EDT | 41.67 | 21.80 | 24.35 | 26.35 | 0.00 | - | 1 | 187 | 73.63% |
| WMT240920C00043330 | 2024-05-09 2:38PM EDT | 43.33 | 17.90 | 22.15 | 24.95 | 0.00 | - | 6 | 681 | 73.66% |
| WMT240920C00045000 | 2024-05-17 12:24PM EDT | 45.00 | 20.10 | 22.40 | 23.20 | 0.00 | - | 3 | 258 | 59.81% |
| WMT240920C00046670 | 2024-05-23 12:30PM EDT | 46.67 | 19.12 | 20.75 | 22.70 | 0.00 | - | 2 | 292 | 65.77% |
| WMT240920C00048330 | 2024-05-09 1:02PM EDT | 48.33 | 13.20 | 16.10 | 19.25 | 0.00 | - | 2 | 990 | 46.92% |
| WMT240920C00050000 | 2024-06-14 12:35PM EDT | 50.00 | 17.65 | 15.95 | 18.25 | +0.75 | +4.44% | 4 | 998 | 54.35% |
| WMT240920C00051670 | 2024-06-13 2:40PM EDT | 51.67 | 15.60 | 14.95 | 17.15 | 0.00 | - | 1 | 1,452 | 57.32% |
| WMT240920C00053330 | 2024-06-07 12:14PM EDT | 53.33 | 13.40 | 13.35 | 15.95 | 0.00 | - | 1 | 1,284 | 57.84% |
| WMT240920C00055000 | 2024-06-14 1:37PM EDT | 55.00 | 12.79 | 11.75 | 13.05 | +0.44 | +3.56% | 545 | 3,902 | 38.77% |
| WMT240920C00056670 | 2024-06-14 10:44AM EDT | 56.67 | 10.76 | 11.10 | 12.05 | +0.01 | +0.09% | 1 | 1,494 | 42.31% |
| WMT240920C00058330 | 2024-06-14 1:16PM EDT | 58.33 | 9.68 | 8.55 | 9.70 | +0.48 | +5.22% | 4 | 3,073 | 30.42% |
| WMT240920C00060000 | 2024-06-14 1:16PM EDT | 60.00 | 8.13 | 8.05 | 8.15 | +0.37 | +4.77% | 5 | 7,008 | 27.63% |
| WMT240920C00061670 | 2024-06-14 1:05PM EDT | 61.67 | 6.70 | 6.55 | 6.70 | +0.53 | +8.59% | 10 | 5,733 | 25.49% |
| WMT240920C00063330 | 2024-06-14 3:56PM EDT | 63.33 | 5.20 | 5.20 | 5.35 | +0.30 | +6.12% | 4 | 26,711 | 23.66% |
| WMT240920C00065000 | 2024-06-14 3:50PM EDT | 65.00 | 3.94 | 3.95 | 4.10 | +0.21 | +5.63% | 79 | 6,068 | 21.97% |
| WMT240920C00066670 | 2024-06-14 3:26PM EDT | 66.67 | 2.86 | 2.94 | 3.00 | +0.11 | +4.00% | 109 | 8,796 | 20.53% |
| WMT240920C00070000 | 2024-06-14 3:54PM EDT | 70.00 | 1.36 | 1.38 | 1.42 | +0.09 | +7.09% | 1,802 | 9,238 | 18.80% |
| WMT240920C00073330 | 2024-06-14 3:57PM EDT | 73.33 | 0.56 | 0.56 | 0.59 | +0.08 | +16.67% | 130 | 3,931 | 18.18% |
| WMT240920C00075000 | 2024-06-14 2:18PM EDT | 75.00 | 0.32 | 0.33 | 0.37 | +0.02 | +6.67% | 86 | 3,050 | 18.14% |
| WMT240920C00076670 | 2024-06-14 2:25PM EDT | 76.67 | 0.22 | 0.22 | 0.24 | +0.03 | +15.79% | 10 | 222 | 18.41% |
| WMT240920C00080000 | 2024-06-14 2:26PM EDT | 80.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 102 | 2,970 | 19.63% |
| WMT240920C00083330 | 2024-06-14 2:13PM EDT | 83.33 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 9 | 1,567 | 21.19% |
| WMT240920C00085000 | 2024-06-14 2:13PM EDT | 85.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 5 | 164 | 22.27% |
| WMT240920C00090000 | 2024-06-06 9:55AM EDT | 90.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 514 | 25.20% |
| WMT240920C00095000 | 2024-01-05 1:28PM EDT | 95.00 | 63.00 | 75.80 | 76.95 | 0.00 | - | 1 | 5 | 0.00% |
| WMT240920C00100000 | 2024-02-02 11:52AM EDT | 100.00 | 70.40 | 75.00 | 79.30 | 0.00 | - | 1 | 4 | 0.00% |
| WMT240920C00105000 | 2023-12-08 4:38PM EDT | 105.00 | 49.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WMT240920C00110000 | 2024-02-02 12:14PM EDT | 110.00 | 60.95 | 65.30 | 69.90 | 0.00 | - | 1 | 6 | 0.00% |
| WMT240920C00115000 | 2023-12-19 2:01PM EDT | 115.00 | 44.00 | 49.65 | 52.90 | 0.00 | - | 1 | 6 | 518.21% |
| WMT240920C00120000 | 2024-01-08 10:31AM EDT | 120.00 | 40.95 | 50.75 | 55.10 | 0.00 | - | 1 | 21 | 546.00% |
| WMT240920C00125000 | 2024-02-02 3:08PM EDT | 125.00 | 48.36 | 51.00 | 55.50 | 0.00 | - | 1 | 62 | 554.74% |
| WMT240920C00130000 | 2024-02-20 2:37PM EDT | 130.00 | 48.75 | 46.25 | 50.85 | 0.00 | - | 2 | 230 | 495.04% |
| WMT240920C00135000 | 2024-02-20 3:57PM EDT | 135.00 | 44.86 | 41.60 | 46.00 | 0.00 | - | 2 | 88 | 445.68% |
| WMT240920C00140000 | 2024-02-21 2:56PM EDT | 140.00 | 37.10 | 37.95 | 39.70 | 0.00 | - | 6 | 103 | 401.17% |
| WMT240920C00145000 | 2024-02-23 11:28AM EDT | 145.00 | 36.40 | 33.45 | 35.20 | +3.99 | +12.31% | 3 | 327 | 365.64% |
| WMT240920C00150000 | 2024-02-23 10:56AM EDT | 150.00 | 31.00 | 28.10 | 30.50 | +1.10 | +3.68% | 1 | 392 | 328.85% |
| WMT240920C00155000 | 2024-02-23 3:07PM EDT | 155.00 | 25.88 | 24.00 | 26.40 | +0.33 | +1.29% | 4 | 564 | 301.22% |
| WMT240920C00160000 | 2024-02-23 1:06PM EDT | 160.00 | 22.13 | 20.80 | 22.25 | +0.99 | +4.68% | 2 | 527 | 277.59% |
| WMT240920C00165000 | 2024-02-23 12:35PM EDT | 165.00 | 18.60 | 17.40 | 18.45 | +0.97 | +5.50% | 11 | 427 | 254.75% |
| WMT240920C00170000 | 2024-02-23 3:44PM EDT | 170.00 | 14.48 | 14.20 | 14.70 | +0.31 | +2.19% | 6 | 607 | 232.57% |
| WMT240920C00175000 | 2024-02-23 1:43PM EDT | 175.00 | 11.29 | 11.05 | 11.50 | +0.44 | +4.06% | 23 | 799 | 211.79% |
| WMT240920C00180000 | 2024-02-23 3:46PM EDT | 180.00 | 8.58 | 8.40 | 8.75 | +0.10 | +1.18% | 20 | 1,107 | 193.33% |
| WMT240920C00185000 | 2024-02-23 4:47PM EDT | 185.00 | 6.40 | 6.15 | 6.45 | +0.18 | +2.89% | 34 | 633 | 176.55% |
| WMT240920C00190000 | 2024-02-23 4:49PM EDT | 190.00 | 4.65 | 4.35 | 4.65 | +0.25 | +5.68% | 105 | 326 | 161.87% |
| WMT240920C00195000 | 2024-02-23 3:11PM EDT | 195.00 | 3.20 | 3.05 | 3.30 | +0.11 | +3.56% | 14 | 161 | 149.63% |
| WMT240920C00200000 | 2024-02-23 3:21PM EDT | 200.00 | 2.16 | 2.09 | 2.33 | +0.01 | +0.47% | 99 | 372 | 139.31% |
| WMT240920C00210000 | 2024-02-23 4:34PM EDT | 210.00 | 1.09 | 0.96 | 1.18 | +0.20 | +22.47% | 28 | 86 | 123.85% |
| WMT240920C00220000 | 2024-02-22 3:22PM EDT | 220.00 | 0.50 | 0.44 | 0.58 | 0.00 | - | 3 | 17 | 112.65% |
| WMT240920C00230000 | 2024-02-23 11:25AM EDT | 230.00 | 0.30 | 0.25 | 0.33 | +0.03 | +11.11% | 2 | 16 | 106.84% |
| WMT240920C00240000 | 2024-02-23 4:34PM EDT | 240.00 | 0.16 | 0.14 | 0.21 | +0.01 | +6.67% | 1 | 104 | 102.93% |
| WMT240920C00250000 | 2024-02-22 1:20PM EDT | 250.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 2 | 99.41% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240920P00026670 | 2024-05-31 9:54AM EDT | 26.67 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 1,774 | 59.38% |
| WMT240920P00028330 | 2024-05-07 3:09PM EDT | 28.33 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 747 | 67.97% |
| WMT240920P00030000 | 2024-04-26 3:08PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 66.80% |
| WMT240920P00031670 | 2024-05-07 3:09PM EDT | 31.67 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 37 | 66.60% |
| WMT240920P00033330 | 2024-05-07 3:10PM EDT | 33.33 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 72 | 62.50% |
| WMT240920P00035000 | 2024-05-17 11:02AM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 98 | 53.32% |
| WMT240920P00036670 | 2024-05-22 12:20PM EDT | 36.67 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 2,186 | 55.08% |
| WMT240920P00038330 | 2024-04-24 1:52PM EDT | 38.33 | 0.06 | 0.01 | 0.19 | 0.00 | - | 8 | 756 | 52.73% |
| WMT240920P00040000 | 2024-05-24 9:45AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 1,331 | 41.80% |
| WMT240920P00041670 | 2024-05-29 9:50AM EDT | 41.67 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 998 | 52.64% |
| WMT240920P00043330 | 2024-05-29 11:39AM EDT | 43.33 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 2,771 | 48.54% |
| WMT240920P00045000 | 2024-06-07 1:30PM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 15 | 1,742 | 44.92% |
| WMT240920P00046670 | 2024-06-12 10:50AM EDT | 46.67 | 0.04 | 0.03 | 0.05 | 0.00 | - | 23 | 1,854 | 32.42% |
| WMT240920P00048330 | 2024-06-12 9:42AM EDT | 48.33 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 4 | 6,829 | 30.47% |
| WMT240920P00050000 | 2024-06-10 11:57AM EDT | 50.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 7,434 | 28.32% |
| WMT240920P00051670 | 2024-06-14 9:30AM EDT | 51.67 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 5 | 3,726 | 26.66% |
| WMT240920P00053330 | 2024-06-10 10:42AM EDT | 53.33 | 0.12 | 0.10 | 0.12 | 0.00 | - | 6 | 2,360 | 25.10% |
| WMT240920P00055000 | 2024-06-12 2:00PM EDT | 55.00 | 0.42 | 0.13 | 0.15 | 0.00 | - | 4 | 3,553 | 23.24% |
| WMT240920P00056670 | 2024-06-14 11:17AM EDT | 56.67 | 0.20 | 0.18 | 0.20 | 0.00 | - | 150 | 4,081 | 21.63% |
| WMT240920P00058330 | 2024-06-13 1:06PM EDT | 58.33 | 0.28 | 0.24 | 0.27 | 0.00 | - | 5 | 3,679 | 20.09% |
| WMT240920P00060000 | 2024-06-14 3:33PM EDT | 60.00 | 0.38 | 0.36 | 0.38 | 0.00 | - | 20 | 6,364 | 18.70% |
| WMT240920P00061670 | 2024-06-14 3:59PM EDT | 61.67 | 0.55 | 0.52 | 0.56 | -0.03 | -5.17% | 7 | 2,797 | 17.51% |
| WMT240920P00063330 | 2024-06-14 3:19PM EDT | 63.33 | 0.86 | 0.80 | 0.85 | -0.06 | -6.52% | 80 | 4,657 | 16.61% |
| WMT240920P00065000 | 2024-06-14 2:55PM EDT | 65.00 | 1.30 | 1.24 | 1.28 | -0.05 | -3.70% | 154 | 2,547 | 15.77% |
| WMT240920P00066670 | 2024-06-14 3:23PM EDT | 66.67 | 1.92 | 1.84 | 1.89 | -0.08 | -4.00% | 143 | 4,026 | 14.99% |
| WMT240920P00070000 | 2024-06-14 1:29PM EDT | 70.00 | 3.70 | 3.60 | 3.75 | -0.43 | -10.41% | 12 | 1,066 | 13.50% |
| WMT240920P00073330 | 2024-06-06 3:48PM EDT | 73.33 | 6.15 | 5.75 | 7.35 | 0.00 | - | 1 | 0 | 22.71% |
| WMT240920P00075000 | 2024-06-07 2:08PM EDT | 75.00 | 9.35 | 7.75 | 9.05 | 0.00 | - | 1 | 0 | 26.07% |
| WMT240920P00080000 | 2024-02-20 12:34PM EDT | 80.00 | 0.05 | 16.70 | 20.40 | 0.00 | - | 17 | 0 | 72.36% |
| WMT240920P00085000 | 2024-02-20 11:46AM EDT | 85.00 | 0.09 | 21.55 | 25.40 | 0.00 | - | 6 | 0 | 80.79% |
| WMT240920P00090000 | 2024-02-23 12:23PM EDT | 90.00 | 0.14 | 0.06 | 0.15 | +0.04 | +40.00% | 2 | 9 | 0.00% |
| WMT240920P00095000 | 2024-02-16 11:41AM EDT | 95.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 0.00% |
| WMT240920P00100000 | 2024-02-12 4:30PM EDT | 100.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 1 | 25 | 0.00% |
| WMT240920P00105000 | 2024-02-23 2:36PM EDT | 105.00 | 0.16 | 0.11 | 0.21 | -0.17 | -51.52% | 5 | 14 | 0.00% |
| WMT240920P00110000 | 2024-02-22 2:45PM EDT | 110.00 | 0.24 | 0.15 | 0.24 | 0.00 | - | 301 | 700 | 0.00% |
| WMT240920P00115000 | 2024-02-22 12:42PM EDT | 115.00 | 0.30 | 0.24 | 0.32 | 0.00 | - | 400 | 250 | 0.00% |
| WMT240920P00120000 | 2024-02-22 3:12PM EDT | 120.00 | 0.39 | 0.32 | 0.37 | 0.00 | - | 340 | 466 | 0.00% |
| WMT240920P00125000 | 2024-02-22 12:23PM EDT | 125.00 | 0.51 | 0.41 | 0.47 | 0.00 | - | 5 | 180 | 0.00% |
| WMT240920P00130000 | 2024-02-22 2:45PM EDT | 130.00 | 0.64 | 0.54 | 0.62 | 0.00 | - | 1 | 931 | 0.00% |
| WMT240920P00135000 | 2024-02-23 3:12PM EDT | 135.00 | 0.79 | 0.73 | 0.79 | -0.01 | -1.25% | 5 | 564 | 0.00% |
| WMT240920P00140000 | 2024-02-23 3:51PM EDT | 140.00 | 1.01 | 0.95 | 1.10 | -0.04 | -3.81% | 10 | 646 | 0.00% |
| WMT240920P00145000 | 2024-02-23 3:00PM EDT | 145.00 | 1.35 | 1.27 | 1.45 | -0.07 | -4.93% | 11 | 2,318 | 0.00% |
| WMT240920P00150000 | 2024-02-23 1:31PM EDT | 150.00 | 1.78 | 1.71 | 1.80 | -0.14 | -7.29% | 11 | 1,099 | 0.00% |
| WMT240920P00155000 | 2024-02-23 4:43PM EDT | 155.00 | 2.36 | 2.30 | 2.53 | -0.09 | -3.67% | 58 | 651 | 0.00% |
| WMT240920P00160000 | 2024-02-23 3:30PM EDT | 160.00 | 3.20 | 3.05 | 3.25 | -0.08 | -2.44% | 110 | 696 | 0.00% |
| WMT240920P00165000 | 2024-02-23 3:20PM EDT | 165.00 | 4.35 | 4.10 | 4.40 | 0.00 | - | 33 | 468 | 0.00% |
| WMT240920P00170000 | 2024-02-23 2:45PM EDT | 170.00 | 5.65 | 5.50 | 5.75 | -0.30 | -5.04% | 65 | 341 | 0.00% |
| WMT240920P00175000 | 2024-02-23 1:57PM EDT | 175.00 | 7.45 | 7.30 | 7.65 | -0.40 | -5.10% | 41 | 269 | 0.00% |
| WMT240920P00180000 | 2024-02-23 4:55PM EDT | 180.00 | 9.50 | 9.60 | 10.00 | -0.45 | -4.52% | 236 | 205 | 0.00% |
| WMT240920P00185000 | 2024-02-23 4:55PM EDT | 185.00 | 12.25 | 11.40 | 12.95 | -0.65 | -5.04% | 1 | 47 | 0.00% |
| WMT240920P00190000 | 2024-02-20 3:27PM EDT | 190.00 | 15.45 | 15.60 | 18.00 | 0.00 | - | - | 5 | 0.00% |
