La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0704 -0,0038 (-0,35 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 140,36 +373,64 (+0,60 %)
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 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 | 63.55% |
| WMT241220C00040000 | 2024-06-04 11:17AM EDT | 40.00 | 27.17 | 25.90 | 29.85 | 0.00 | - | 2 | 7 | 54.18% |
| WMT241220C00041670 | 2024-05-17 10:07AM EDT | 41.67 | 24.00 | 24.45 | 28.15 | 0.00 | - | 1 | 1 | 52.15% |
| 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 | 21.85 | 24.70 | 0.00 | - | 1 | 18 | 64.31% |
| WMT241220C00046670 | 2024-05-08 3:13PM EDT | 46.67 | 15.10 | 19.15 | 21.90 | 0.00 | - | 9 | 10 | 49.15% |
| WMT241220C00048330 | 2024-05-20 10:23AM EDT | 48.33 | 17.60 | 19.80 | 20.65 | 0.00 | - | 10 | 193 | 49.71% |
| WMT241220C00050000 | 2024-06-12 3:23PM EDT | 50.00 | 17.71 | 18.20 | 19.40 | 0.00 | - | 1 | 813 | 49.79% |
| WMT241220C00051670 | 2024-05-16 10:30AM EDT | 51.67 | 13.75 | 16.55 | 17.35 | 0.00 | - | 2 | 194 | 42.91% |
| WMT241220C00053330 | 2024-06-14 10:37AM EDT | 53.33 | 15.52 | 15.15 | 16.25 | +1.92 | +14.12% | 3 | 571 | 43.88% |
| WMT241220C00055000 | 2024-06-14 3:42PM EDT | 55.00 | 13.60 | 12.65 | 13.90 | +0.06 | +0.44% | 39 | 1,339 | 35.08% |
| WMT241220C00056670 | 2024-06-13 12:47PM EDT | 56.67 | 11.66 | 11.15 | 13.05 | 0.00 | - | 4 | 1,513 | 37.62% |
| WMT241220C00058330 | 2024-06-14 2:01PM EDT | 58.33 | 10.68 | 10.65 | 11.40 | +0.28 | +2.69% | 3 | 2,223 | 34.09% |
| WMT241220C00060000 | 2024-06-14 2:07PM EDT | 60.00 | 9.25 | 9.25 | 9.45 | +0.50 | +5.71% | 3 | 1,776 | 28.69% |
| WMT241220C00061670 | 2024-06-14 2:33PM EDT | 61.67 | 7.65 | 7.90 | 8.55 | +0.15 | +2.00% | 14 | 3,565 | 29.71% |
| WMT241220C00063330 | 2024-06-14 2:09PM EDT | 63.33 | 6.65 | 6.65 | 7.00 | +0.40 | +6.40% | 8 | 1,405 | 26.49% |
| WMT241220C00065000 | 2024-06-14 2:33PM EDT | 65.00 | 5.30 | 5.50 | 5.70 | +0.11 | +2.12% | 12 | 5,236 | 24.46% |
| WMT241220C00066670 | 2024-06-14 1:30PM EDT | 66.67 | 4.50 | 4.50 | 4.70 | +0.30 | +7.14% | 31 | 1,327 | 23.65% |
| WMT241220C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 2.82 | 2.80 | 2.85 | +0.23 | +8.88% | 47 | 2,272 | 21.29% |
| WMT241220C00073330 | 2024-06-14 1:55PM EDT | 73.33 | 1.65 | 1.64 | 1.88 | +0.17 | +11.49% | 5 | 1,829 | 21.55% |
| WMT241220C00075000 | 2024-06-14 3:16PM EDT | 75.00 | 1.20 | 1.22 | 1.27 | +0.12 | +11.11% | 32 | 2,325 | 20.08% |
| WMT241220C00076670 | 2024-06-14 3:29PM EDT | 76.67 | 0.90 | 0.90 | 0.94 | +0.10 | +12.50% | 51 | 782 | 19.83% |
| WMT241220C00080000 | 2024-06-14 3:33PM EDT | 80.00 | 0.50 | 0.49 | 0.52 | +0.07 | +16.28% | 45 | 2,943 | 19.69% |
| WMT241220C00083330 | 2024-06-14 12:14PM EDT | 83.33 | 0.28 | 0.28 | 0.31 | +0.03 | +12.00% | 8 | 4,538 | 20.12% |
| WMT241220C00085000 | 2024-06-14 11:53AM EDT | 85.00 | 0.24 | 0.21 | 0.24 | +0.05 | +26.32% | 23 | 63 | 20.36% |
| WMT241220C00086670 | 2024-06-13 3:08PM EDT | 86.67 | 0.15 | 0.16 | 0.19 | 0.00 | - | 3 | 142 | 20.66% |
| WMT241220C00090000 | 2024-06-12 10:12AM EDT | 90.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 2 | 105 | 21.53% |
| WMT241220C00095000 | 2024-06-13 11:08AM EDT | 95.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 2 | 115 | 22.95% |
| WMT241220C00100000 | 2024-06-13 2:24PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 13 | 24.12% |
| WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 337.04% |
| WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 280.66% |
| WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 254.88% |
| WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 236.38% |
| WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 214.83% |
| WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 201.11% |
| WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 185.28% |
| WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 171.23% |
| WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 159.14% |
| WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 145.22% |
| WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 135.01% |
| WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 125.95% |
| WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 117.79% |
| WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 104.74% |
| WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 95.58% |
| WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 88.75% |
| WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 84.38% |
| WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 80.96% |
| WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 78.13% |
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 | 53.32% |
| WMT241220P00030000 | 2024-04-08 11:42AM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 72 | 54.39% |
| WMT241220P00031670 | 2024-05-29 11:48AM EDT | 31.67 | 0.08 | 0.00 | 0.59 | 0.00 | - | 10 | 35 | 58.98% |
| WMT241220P00033330 | 2024-04-25 11:37AM EDT | 33.33 | 0.07 | 0.00 | 2.16 | 0.00 | - | 7 | 10 | 74.02% |
| WMT241220P00035000 | 2024-05-17 10:28AM EDT | 35.00 | 0.05 | 0.01 | 0.62 | 0.00 | - | 3 | 363 | 52.64% |
| WMT241220P00036670 | 2024-06-04 9:30AM EDT | 36.67 | 0.05 | 0.00 | 0.64 | 0.00 | - | 7 | 52 | 57.42% |
| WMT241220P00038330 | 2024-04-16 2:18PM EDT | 38.33 | 0.16 | 0.00 | 1.00 | 0.00 | - | 27 | 63 | 50.88% |
| WMT241220P00040000 | 2024-06-10 12:16PM EDT | 40.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 227 | 33.50% |
| WMT241220P00041670 | 2024-05-15 9:42AM EDT | 41.67 | 0.13 | 0.06 | 0.09 | 0.00 | - | 200 | 337 | 32.23% |
| WMT241220P00043330 | 2024-05-28 9:42AM EDT | 43.33 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 112 | 30.47% |
| WMT241220P00045000 | 2024-05-29 12:32PM EDT | 45.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 2,100 | 28.52% |
| WMT241220P00046670 | 2024-05-20 1:41PM EDT | 46.67 | 0.14 | 0.09 | 0.13 | 0.00 | - | 5 | 388 | 27.00% |
| WMT241220P00048330 | 2024-06-12 9:43AM EDT | 48.33 | 0.14 | 0.13 | 0.16 | 0.00 | - | 3 | 302 | 25.68% |
| WMT241220P00050000 | 2024-06-12 11:00AM EDT | 50.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 235 | 2,658 | 24.22% |
| WMT241220P00051670 | 2024-06-12 10:56AM EDT | 51.67 | 0.25 | 0.22 | 0.24 | 0.00 | - | 2 | 786 | 23.05% |
| WMT241220P00053330 | 2024-06-14 2:12PM EDT | 53.33 | 0.29 | 0.28 | 0.31 | -0.02 | -6.45% | 51 | 5,152 | 21.97% |
| WMT241220P00055000 | 2024-06-12 12:01PM EDT | 55.00 | 0.42 | 0.37 | 0.40 | 0.00 | - | 151 | 1,911 | 20.92% |
| WMT241220P00056670 | 2024-06-14 2:12PM EDT | 56.67 | 0.52 | 0.49 | 0.52 | -0.31 | -37.35% | 52 | 3,193 | 19.92% |
| WMT241220P00058330 | 2024-06-14 11:09AM EDT | 58.33 | 0.69 | 0.65 | 0.68 | -0.04 | -5.48% | 1 | 1,192 | 18.96% |
| WMT241220P00060000 | 2024-06-14 3:31PM EDT | 60.00 | 0.90 | 0.87 | 0.91 | -0.04 | -4.26% | 10 | 2,286 | 18.16% |
| WMT241220P00061670 | 2024-06-14 3:46PM EDT | 61.67 | 1.21 | 1.16 | 1.20 | -0.03 | -2.42% | 31 | 1,230 | 17.32% |
| WMT241220P00063330 | 2024-06-14 12:41PM EDT | 63.33 | 1.61 | 1.52 | 1.59 | -0.08 | -4.73% | 28 | 623 | 16.59% |
| WMT241220P00065000 | 2024-06-14 3:59PM EDT | 65.00 | 2.07 | 2.04 | 2.09 | -0.15 | -6.76% | 8 | 2,861 | 15.85% |
| WMT241220P00066670 | 2024-06-14 3:59PM EDT | 66.67 | 2.70 | 2.67 | 2.72 | -0.20 | -6.90% | 14 | 3,001 | 15.13% |
| WMT241220P00070000 | 2024-06-13 9:33AM EDT | 70.00 | 4.45 | 3.05 | 4.45 | -0.55 | -11.00% | 1 | 231 | 13.79% |
| WMT241220P00073330 | 2024-06-14 9:49AM EDT | 73.33 | 7.15 | 6.60 | 7.30 | +0.07 | +0.99% | 23 | 253 | 15.99% |
| WMT241220P00075000 | 2024-06-10 11:57AM EDT | 75.00 | 8.50 | 8.00 | 8.65 | 0.00 | - | 9 | 13 | 15.75% |
| WMT241220P00080000 | 2024-06-13 10:14AM EDT | 80.00 | 13.55 | 11.00 | 14.10 | 0.00 | - | 30 | 1 | 25.03% |
| WMT241220P00085000 | 2024-02-16 11:40AM EDT | 85.00 | 0.22 | 22.35 | 26.30 | 0.00 | - | 2 | 0 | 62.72% |
| WMT241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.23 | 27.10 | 29.40 | 0.00 | - | 3 | 0 | 62.50% |
| 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% |
