La bourse est fermée

Walmart Inc. (WMT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
67,71-0,17 (-0,25 %)
À la clôture : 04:00PM EDT
67,71 0,00 (0,00 %)
Échanges après Bourse : 07:36PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WMT250620C000266702024-05-08 10:23AM EDT26.6734.7337.5542.450.00-6473.56%
WMT250620C000283302024-06-03 11:46AM EDT28.3338.0537.5042.500.00-1156.59%
WMT250620C000300002024-05-29 9:57AM EDT30.0036.0836.0540.350.00-81950.68%
WMT250620C000316702024-03-05 2:56PM EDT31.6729.8026.5031.250.00-140.00%
WMT250620C000333302024-02-23 1:43PM EDT33.3326.7126.5031.000.00--1470.00%
WMT250620C000350002024-03-14 11:01AM EDT35.0026.4524.1028.850.00-60600.00%
WMT250620C000366702024-05-23 11:26AM EDT36.6729.9530.0035.000.00-14552.25%
WMT250620C000383302024-05-21 1:58PM EDT38.3328.1028.6033.300.00-16450.29%
WMT250620C000400002024-06-26 2:44PM EDT40.0029.7526.5031.500.00-17065.01%
WMT250620C000416702024-06-24 10:55AM EDT41.6728.7525.0030.000.00-116162.55%
WMT250620C000433302024-06-21 3:30PM EDT43.3324.1023.5028.500.00-155360.07%
WMT250620C000450002024-06-24 10:05AM EDT45.0025.3022.0027.000.00-721457.67%
WMT250620C000466702024-06-21 2:47PM EDT46.6723.5520.5025.500.00-223955.29%
WMT250620C000483302024-06-21 3:59PM EDT48.3321.5821.1522.650.00-1316845.04%
WMT250620C000500002024-06-25 2:24PM EDT50.0019.4019.8022.500.00-282550.55%
WMT250620C000516702024-06-28 9:36AM EDT51.6718.6518.3021.00+0.60+3.32%11,10048.22%
WMT250620C000533302024-06-28 11:49AM EDT53.3316.7516.8517.45+0.30+1.82%11,31535.32%
WMT250620C000550002024-06-26 11:48AM EDT55.0016.5015.5516.150.00-11,03434.47%
WMT250620C000566702024-06-25 12:02PM EDT56.6713.8014.0514.950.00-182833.95%
WMT250620C000583302024-06-25 3:51PM EDT58.3312.9012.8514.000.00-174334.35%
WMT250620C000600002024-06-28 9:30AM EDT60.0011.4511.4012.80-0.75-6.15%62,93033.42%
WMT250620C000616702024-06-28 10:36AM EDT61.6710.2510.0510.85-0.75-6.82%178629.23%
WMT250620C000633302024-06-26 10:48AM EDT63.3310.508.4511.400.00-211,72735.11%
WMT250620C000650002024-06-28 2:17PM EDT65.007.956.4010.05-0.20-2.45%12,15533.05%
WMT250620C000666702024-06-28 1:46PM EDT66.676.937.007.85-0.22-3.08%1169827.64%
WMT250620C000700002024-06-28 3:17PM EDT70.005.255.105.60-0.20-3.67%211,85124.62%
WMT250620C000733302024-06-27 3:02PM EDT73.334.152.985.95+0.25+6.41%11,65130.51%
WMT250620C000750002024-06-28 10:53AM EDT75.003.203.154.15-0.10-3.03%41,81325.68%
WMT250620C000766702024-06-26 12:38PM EDT76.672.902.592.890.00-22,89322.49%
WMT250620C000800002024-06-26 2:41PM EDT80.002.091.772.010.00-322,32521.85%
WMT250620C000833302024-06-28 3:39PM EDT83.331.191.031.34-0.16-11.85%165521.20%
WMT250620C000850002024-06-28 10:03AM EDT85.001.060.971.18-0.02-1.85%535021.52%
WMT250620C000866702024-06-28 3:11PM EDT86.670.840.780.89-0.06-6.67%513,37420.83%
WMT250620C000900002024-06-27 9:35AM EDT90.000.600.520.68-0.10-14.29%13,59421.36%
WMT250620C000950002024-06-28 3:28PM EDT95.000.330.250.55-0.03-8.33%1013023.00%
WMT250620C001000002024-06-28 1:39PM EDT100.000.220.160.34+0.01+4.76%1776323.12%
WMT250620C001050002024-01-22 10:43AM EDT105.0062.3072.5077.200.00--200.00%
WMT250620C001100002024-02-22 10:55AM EDT110.0069.5268.5073.000.00-10150.00%
WMT250620C001150002024-01-25 4:54PM EDT115.0053.9064.2568.500.00-1221490.23%
WMT250620C001200002024-01-30 4:11PM EDT120.0052.2559.5564.000.00-132370.68%
WMT250620C001250002024-02-20 10:58AM EDT125.0062.0055.1559.500.00-354318.87%
WMT250620C001300002024-02-12 12:19PM EDT130.0048.4051.2055.500.00-1181286.72%
WMT250620C001350002024-02-12 10:46AM EDT135.0043.3247.8551.000.00-164261.45%
WMT250620C001400002024-02-20 3:59PM EDT140.0046.3042.8547.000.00-578236.99%
WMT250620C001450002024-02-23 2:51PM EDT145.0040.8038.7542.85+4.75+13.18%455217.69%
WMT250620C001500002024-02-23 11:29AM EDT150.0038.4535.8039.00-1.65-4.11%1208203.61%
WMT250620C001550002024-02-21 1:54PM EDT155.0031.5031.3035.350.00-1151187.69%
WMT250620C001600002024-02-21 4:52PM EDT160.0027.8527.9531.500.00-12224174.69%
WMT250620C001650002024-02-23 2:07PM EDT165.0026.1124.8528.35+1.61+6.57%4147164.12%
WMT250620C001700002024-02-21 10:53AM EDT170.0021.3920.6524.900.00-3116151.17%
WMT250620C001750002024-02-23 3:55PM EDT175.0019.6818.5021.95+0.08+0.41%11182143.20%
WMT250620C001800002024-02-23 4:50PM EDT180.0016.9614.7018.85+0.48+2.91%12819131.84%
WMT250620C001850002024-02-23 3:56PM EDT185.0014.2513.5515.65+0.87+6.50%1140125.10%
WMT250620C001900002024-02-23 4:39PM EDT190.0012.0711.1513.50+0.78+6.91%12385117.75%
WMT250620C001950002024-02-20 12:07PM EDT195.0011.007.8011.600.00-1466108.58%
WMT250620C002000002024-02-23 2:50PM EDT200.008.466.309.30+0.81+10.59%399101.79%
WMT250620C002100002024-02-23 3:44PM EDT210.005.704.457.80+0.75+15.15%211396.53%
WMT250620C002200002024-02-21 11:43AM EDT220.003.251.625.950.00-1911086.45%
WMT250620C002300002024-02-23 4:55PM EDT230.002.552.253.55+0.37+16.97%7058982.93%
WMT250620C002400002024-02-23 4:59PM EDT240.001.421.221.75-0.03-2.07%1372473.65%
WMT250620C002500002024-02-23 4:15PM EDT250.000.950.652.00-0.05-5.00%4026173.72%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WMT250620P000266702024-06-28 3:06PM EDT26.670.070.020.66+0.02+40.00%174053.32%
WMT250620P000283302024-03-25 12:01AM EDT28.330.18-1.380.00--7868.99%
WMT250620P000300002024-03-26 9:30AM EDT30.000.240.000.000.00-12212.50%
WMT250620P000316702024-05-16 9:58AM EDT31.670.200.000.200.00-144740.33%
WMT250620P000333302024-05-29 9:35AM EDT33.330.170.010.000.00-31,14312.50%
WMT250620P000350002024-06-06 2:42PM EDT35.000.170.002.230.00-336651.44%
WMT250620P000366702024-05-20 11:16AM EDT36.670.170.001.380.00-221951.42%
WMT250620P000383302024-03-28 3:44PM EDT38.330.380.120.640.00-22939.53%
WMT250620P000400002024-06-10 10:48AM EDT40.000.260.000.800.00-151,69239.14%
WMT250620P000416702024-05-28 3:34PM EDT41.670.340.000.480.00-12,21532.40%
WMT250620P000433302024-05-31 12:44PM EDT43.330.330.000.800.00-246634.25%
WMT250620P000450002024-06-10 3:13PM EDT45.000.310.002.420.00-7262445.44%
WMT250620P000466702024-06-17 1:55PM EDT46.670.350.102.480.00-11,97142.96%
WMT250620P000483302024-06-20 10:09AM EDT48.330.520.392.540.00-531440.54%
WMT250620P000500002024-06-28 12:33PM EDT50.000.530.280.570.00-1282,09023.10%
WMT250620P000516702024-06-27 2:22PM EDT51.670.620.450.890.00-13,24524.00%
WMT250620P000533302024-06-25 10:11AM EDT53.330.800.740.980.00-1281222.60%
WMT250620P000550002024-06-27 3:50PM EDT55.000.940.911.030.00-251,57320.84%
WMT250620P000566702024-06-21 1:16PM EDT56.671.131.103.300.00-387931.04%
WMT250620P000583302024-06-21 10:03AM EDT58.331.391.242.740.00-11,71425.67%
WMT250620P000600002024-06-25 1:30PM EDT60.001.791.652.000.00-157019.58%
WMT250620P000616702024-06-28 10:28AM EDT61.672.071.824.20+0.12+6.15%299626.70%
WMT250620P000633302024-06-27 2:25PM EDT63.332.502.432.840.00-10370618.24%
WMT250620P000650002024-06-25 3:37PM EDT65.003.102.825.150.00-651,08924.54%
WMT250620P000666702024-06-28 11:52AM EDT66.673.502.965.75+0.10+2.94%276023.63%
WMT250620P000700002024-06-28 11:53AM EDT70.005.154.556.90+0.05+0.98%31,63520.94%
WMT250620P000733302024-05-20 9:42AM EDT73.339.006.308.600.00--219.17%
WMT250620P000750002024-06-24 11:40AM EDT75.007.307.3510.350.00-311321.42%
WMT250620P000766702024-06-21 3:01PM EDT76.679.208.5011.600.00-2121.49%
WMT250620P000800002024-06-24 3:26PM EDT80.0011.3011.1515.000.00-11225.03%
WMT250620P000850002024-02-01 2:41PM EDT85.000.550.001.600.00-1260.00%
WMT250620P000900002024-01-31 1:57PM EDT90.000.690.002.050.00-370.00%
WMT250620P000950002024-02-23 11:04AM EDT95.000.560.050.89-0.33-37.08%101390.00%
WMT250620P001000002024-01-03 4:21PM EDT100.001.200.012.560.00-13780.00%
WMT250620P001050002024-02-20 11:22AM EDT105.000.870.155.000.00-171220.00%
WMT250620P001100002024-02-23 3:19PM EDT110.001.140.001.20-0.27-19.15%5740.00%
WMT250620P001150002024-02-23 4:17PM EDT115.001.421.105.000.00-2100.00%
WMT250620P001200002024-02-20 3:21PM EDT120.001.631.583.100.00-46070.00%
WMT250620P001250002024-02-21 11:07AM EDT125.001.990.204.650.00-157330.00%
WMT250620P001300002024-02-20 1:04PM EDT130.002.421.013.800.00-161230.00%
WMT250620P001350002024-02-20 1:29PM EDT135.002.920.515.000.00-52060.00%
WMT250620P001400002024-02-21 1:51PM EDT140.003.702.223.750.00-203460.00%
WMT250620P001450002024-02-14 3:54PM EDT145.005.343.905.000.00-11060.00%
WMT250620P001500002024-02-22 3:57PM EDT150.005.252.515.100.00-24020.00%
WMT250620P001550002024-02-23 2:47PM EDT155.005.763.607.85+0.01+0.17%41,0410.00%
WMT250620P001600002024-02-23 11:42AM EDT160.006.505.657.90-0.50-7.14%71680.00%
WMT250620P001650002024-02-20 4:24PM EDT165.008.307.059.200.00-943790.00%
WMT250620P001700002024-02-21 12:34PM EDT170.0010.518.4511.050.00-21490.00%
WMT250620P001750002024-02-23 1:58PM EDT175.0011.5311.1012.80-0.67-5.49%32130.00%
WMT250620P001800002024-02-21 12:35PM EDT180.0014.5613.1515.900.00-21890.00%
WMT250620P001850002024-02-23 12:02PM EDT185.0015.4013.7518.45+1.15+8.07%1860.00%
WMT250620P001900002024-01-25 2:51PM EDT190.0028.8317.5020.950.00-230.00%
WMT250620P001950002024-02-23 2:47PM EDT195.0022.0720.7524.35-1.44-6.13%240.00%
WMT250620P002000002024-02-22 4:33PM EDT200.0026.1523.8527.750.00-240.00%
WMT250620P002100002024-02-20 3:03PM EDT210.0033.9532.0037.000.00--10.00%
WMT250620P002200002024-01-18 1:27PM EDT220.0058.6547.5051.900.00-400.00%