Marchés français ouverture 8 h
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
1,0710 +0,0001 (+0,01 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 297,23 +508,64 (+0,82 %)
Walmart Inc. (WMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 39.05 | 43.95 | 0.00 | - | 1 | 90 | 54.32% |
| WMT260116C00028330 | 2024-06-06 10:59AM EDT | 28.33 | 39.69 | 37.60 | 42.45 | 0.00 | - | 5 | 6 | 53.27% |
| WMT260116C00030000 | 2024-06-14 3:19PM EDT | 30.00 | 39.00 | 36.05 | 40.45 | +1.53 | +4.08% | 1 | 30 | 68.19% |
| 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 | 33.05 | 37.30 | 0.00 | - | 1 | 310 | 62.17% |
| WMT260116C00035000 | 2024-06-11 2:59PM EDT | 35.00 | 33.53 | 31.60 | 35.90 | 0.00 | - | 5 | 1,407 | 60.50% |
| WMT260116C00036670 | 2024-05-30 9:31AM EDT | 36.67 | 30.50 | 30.35 | 34.45 | 0.00 | - | 3 | 1,641 | 58.53% |
| WMT260116C00038330 | 2024-05-30 1:33PM EDT | 38.33 | 28.94 | 28.60 | 32.90 | 0.00 | - | 3 | 755 | 55.98% |
| WMT260116C00040000 | 2024-06-14 1:21PM EDT | 40.00 | 29.40 | 27.45 | 31.40 | +0.40 | +1.38% | 6 | 2,672 | 53.82% |
| WMT260116C00041670 | 2024-05-15 11:40AM EDT | 41.67 | 21.26 | 26.25 | 29.60 | 0.00 | - | 2 | 750 | 50.15% |
| WMT260116C00043330 | 2024-06-05 3:05PM EDT | 43.33 | 26.42 | 24.45 | 28.50 | 0.00 | - | 25 | 1,119 | 50.11% |
| WMT260116C00045000 | 2024-06-05 3:05PM EDT | 45.00 | 24.95 | 24.85 | 25.50 | 0.00 | - | 25 | 231 | 40.76% |
| WMT260116C00046670 | 2024-05-29 11:02AM EDT | 46.67 | 22.11 | 23.20 | 24.50 | 0.00 | - | 2 | 1,040 | 41.44% |
| WMT260116C00048330 | 2024-06-05 10:10AM EDT | 48.33 | 21.79 | 22.05 | 22.80 | 0.00 | - | 3 | 209 | 38.71% |
| WMT260116C00050000 | 2024-06-14 2:33PM EDT | 50.00 | 20.45 | 20.65 | 21.00 | -0.05 | -0.24% | 9 | 768 | 35.66% |
| WMT260116C00051670 | 2024-06-10 3:32PM EDT | 51.67 | 19.00 | 19.30 | 20.75 | 0.00 | - | 2 | 725 | 39.05% |
| WMT260116C00053330 | 2024-06-13 10:17AM EDT | 53.33 | 17.80 | 17.75 | 18.70 | +0.52 | +3.01% | 5 | 710 | 34.98% |
| WMT260116C00055000 | 2024-06-13 3:48PM EDT | 55.00 | 16.40 | 16.70 | 17.25 | -0.10 | -0.61% | 1 | 718 | 33.33% |
| WMT260116C00056670 | 2024-06-14 3:45PM EDT | 56.67 | 15.50 | 15.40 | 15.75 | -0.25 | -1.59% | 90 | 1,224 | 31.48% |
| WMT260116C00058330 | 2024-06-13 3:46PM EDT | 58.33 | 13.90 | 14.15 | 15.40 | -0.10 | -0.71% | 1 | 1,351 | 33.56% |
| WMT260116C00060000 | 2024-06-14 3:31PM EDT | 60.00 | 13.05 | 13.00 | 13.40 | -0.15 | -1.14% | 1 | 2,308 | 29.87% |
| WMT260116C00061670 | 2024-06-14 2:19PM EDT | 61.67 | 11.90 | 11.85 | 12.20 | +0.40 | +3.48% | 3 | 993 | 28.84% |
| WMT260116C00063330 | 2024-06-14 12:29PM EDT | 63.33 | 11.00 | 10.80 | 11.20 | +0.47 | +4.46% | 2 | 1,783 | 28.33% |
| WMT260116C00065000 | 2024-06-14 3:23PM EDT | 65.00 | 10.25 | 9.80 | 10.15 | +0.65 | +6.77% | 15 | 4,276 | 27.55% |
| WMT260116C00066670 | 2024-06-14 1:13PM EDT | 66.67 | 8.70 | 8.80 | 9.15 | +0.15 | +1.75% | 30 | 1,440 | 26.81% |
| WMT260116C00070000 | 2024-06-14 3:39PM EDT | 70.00 | 7.10 | 7.05 | 7.85 | +0.20 | +2.90% | 52 | 1,215 | 27.01% |
| WMT260116C00073330 | 2024-06-13 3:14PM EDT | 73.33 | 5.36 | 5.55 | 6.30 | 0.00 | - | 11 | 569 | 25.93% |
| WMT260116C00075000 | 2024-06-14 12:18PM EDT | 75.00 | 5.05 | 4.90 | 5.20 | +0.31 | +6.54% | 112 | 1,030 | 24.21% |
| WMT260116C00076670 | 2024-06-14 1:04PM EDT | 76.67 | 4.35 | 4.30 | 4.55 | +0.15 | +3.57% | 3 | 218 | 23.69% |
| WMT260116C00080000 | 2024-06-14 2:28PM EDT | 80.00 | 3.30 | 3.30 | 3.45 | +0.14 | +4.43% | 42 | 1,168 | 22.83% |
| WMT260116C00083330 | 2024-06-14 3:34PM EDT | 83.33 | 2.58 | 2.51 | 2.77 | +0.17 | +7.05% | 41 | 2,044 | 22.82% |
| WMT260116C00085000 | 2024-06-14 3:24PM EDT | 85.00 | 2.22 | 2.20 | 2.35 | +0.12 | +5.71% | 14 | 140 | 22.33% |
| WMT260116C00086670 | 2024-06-14 3:24PM EDT | 86.67 | 1.95 | 1.91 | 2.03 | +0.12 | +6.56% | 13 | 534 | 22.08% |
| WMT260116C00090000 | 2024-06-14 3:53PM EDT | 90.00 | 1.50 | 1.36 | 1.65 | +0.09 | +6.38% | 39 | 12,376 | 22.32% |
| WMT260116C00095000 | 2024-06-14 3:23PM EDT | 95.00 | 1.00 | 0.78 | 1.07 | +0.07 | +7.53% | 20 | 306 | 21.86% |
| WMT260116C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 0.64 | 0.61 | 0.75 | -0.06 | -8.57% | 19 | 252 | 21.99% |
| 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 | 359.38% |
| WMT260116C00125000 | 2024-02-23 1:55PM EDT | 125.00 | 60.20 | 59.25 | 62.05 | +0.40 | +0.67% | 1 | 250 | 287.12% |
| WMT260116C00130000 | 2024-02-23 11:07AM EDT | 130.00 | 57.10 | 54.60 | 58.45 | +2.95 | +5.45% | 30 | 295 | 250.67% |
| WMT260116C00135000 | 2024-02-23 1:55PM EDT | 135.00 | 52.20 | 50.65 | 54.40 | +1.78 | +3.53% | 1 | 54 | 225.42% |
| WMT260116C00140000 | 2024-02-23 11:19AM EDT | 140.00 | 49.51 | 46.65 | 50.50 | +3.16 | +6.82% | 6 | 302 | 205.53% |
| WMT260116C00145000 | 2024-02-20 3:31PM EDT | 145.00 | 45.68 | 43.40 | 46.85 | 0.00 | - | 1 | 70 | 190.89% |
| WMT260116C00150000 | 2024-02-23 2:01PM EDT | 150.00 | 40.80 | 38.70 | 42.85 | +0.45 | +1.12% | 2 | 239 | 174.39% |
| WMT260116C00155000 | 2024-02-22 10:30AM EDT | 155.00 | 35.50 | 36.05 | 39.40 | 0.00 | - | 1 | 268 | 164.34% |
| WMT260116C00160000 | 2024-02-23 4:03PM EDT | 160.00 | 34.10 | 32.65 | 35.55 | +1.45 | +4.44% | 2 | 211 | 153.00% |
| WMT260116C00165000 | 2024-02-21 4:57PM EDT | 165.00 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 141.82% |
| WMT260116C00170000 | 2024-02-23 4:33PM EDT | 170.00 | 27.50 | 26.30 | 28.65 | +0.57 | +2.12% | 12 | 348 | 134.20% |
| WMT260116C00175000 | 2024-02-23 4:52PM EDT | 175.00 | 24.50 | 23.30 | 26.20 | +1.05 | +4.48% | 11 | 287 | 127.10% |
| WMT260116C00180000 | 2024-02-23 4:56PM EDT | 180.00 | 21.80 | 19.35 | 22.90 | +0.43 | +2.01% | 345 | 496 | 117.44% |
| WMT260116C00185000 | 2024-02-23 1:38PM EDT | 185.00 | 18.95 | 17.60 | 21.40 | +0.40 | +2.16% | 7 | 234 | 113.78% |
| WMT260116C00190000 | 2024-02-23 2:41PM EDT | 190.00 | 16.67 | 14.90 | 18.65 | +0.17 | +1.03% | 12 | 248 | 106.81% |
| WMT260116C00195000 | 2024-02-23 1:20PM EDT | 195.00 | 14.45 | 14.05 | 15.65 | +1.11 | +8.32% | 8 | 919 | 102.11% |
| WMT260116C00200000 | 2024-02-23 4:30PM EDT | 200.00 | 12.65 | 12.05 | 13.70 | +1.13 | +9.81% | 4 | 193 | 97.13% |
| WMT260116C00210000 | 2024-02-22 12:40PM EDT | 210.00 | 8.60 | 8.35 | 11.40 | 0.00 | - | 5 | 103 | 89.58% |
| WMT260116C00220000 | 2024-02-23 3:22PM EDT | 220.00 | 6.40 | 5.50 | 8.90 | +1.60 | +33.33% | 5 | 69 | 82.22% |
| WMT260116C00230000 | 2024-02-23 10:31AM EDT | 230.00 | 4.65 | 2.52 | 7.00 | +0.30 | +6.90% | 1 | 43 | 74.39% |
| WMT260116C00240000 | 2024-02-23 4:53PM EDT | 240.00 | 3.40 | 1.04 | 4.45 | +0.30 | +9.68% | 9 | 297 | 66.30% |
| WMT260116C00250000 | 2024-02-23 1:16PM EDT | 250.00 | 2.33 | 2.04 | 2.98 | +0.15 | +6.88% | 50 | 572 | 66.35% |
| WMT260116C00260000 | 2024-02-23 4:59PM EDT | 260.00 | 1.56 | 1.50 | 2.34 | 0.00 | - | 111 | 10 | 63.98% |
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 | 0.17 | +0.06 | +60.00% | 2 | 2,744 | 36.82% |
| WMT260116P00028330 | 2024-06-11 3:15PM EDT | 28.33 | 0.19 | 0.07 | 0.39 | 0.00 | - | 2 | 435 | 40.09% |
| WMT260116P00030000 | 2024-06-12 1:49PM EDT | 30.00 | 0.22 | 0.15 | 0.62 | 0.00 | - | 2 | 70 | 41.55% |
| WMT260116P00031670 | 2024-05-31 3:33PM EDT | 31.67 | 0.21 | 0.10 | 0.47 | 0.00 | - | 10 | 52 | 36.82% |
| WMT260116P00033330 | 2024-06-04 10:04AM EDT | 33.33 | 0.26 | 0.12 | 0.52 | 0.00 | - | 3 | 499 | 35.38% |
| WMT260116P00035000 | 2024-06-11 3:16PM EDT | 35.00 | 0.33 | 0.29 | 0.40 | 0.00 | - | 52 | 636 | 31.45% |
| WMT260116P00036670 | 2024-05-31 3:37PM EDT | 36.67 | 0.34 | 0.30 | 0.46 | 0.00 | - | 10 | 610 | 30.37% |
| WMT260116P00038330 | 2024-05-31 3:38PM EDT | 38.33 | 0.41 | 0.40 | 0.55 | 0.00 | - | 6 | 44 | 29.59% |
| WMT260116P00040000 | 2024-06-10 1:44PM EDT | 40.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 10 | 474 | 27.69% |
| WMT260116P00041670 | 2024-06-14 3:12PM EDT | 41.67 | 0.55 | 0.40 | 0.70 | +0.05 | +10.00% | 1 | 183 | 27.42% |
| WMT260116P00043330 | 2024-06-12 2:15PM EDT | 43.33 | 0.58 | 0.52 | 0.84 | 0.00 | - | 2 | 195 | 26.83% |
| WMT260116P00045000 | 2024-06-13 3:39PM EDT | 45.00 | 0.68 | 0.63 | 0.90 | 0.00 | - | 2 | 245 | 25.46% |
| WMT260116P00046670 | 2024-06-13 3:39PM EDT | 46.67 | 0.78 | 0.74 | 0.85 | 0.00 | - | 2 | 901 | 23.27% |
| WMT260116P00048330 | 2024-06-13 3:40PM EDT | 48.33 | 0.93 | 0.88 | 0.97 | 0.00 | - | 2 | 363 | 22.36% |
| WMT260116P00050000 | 2024-06-13 3:40PM EDT | 50.00 | 1.05 | 1.03 | 1.26 | -0.02 | -1.87% | 2 | 979 | 22.41% |
| WMT260116P00051670 | 2024-06-14 3:29PM EDT | 51.67 | 1.26 | 1.20 | 1.32 | 0.00 | - | 2 | 1,486 | 20.94% |
| WMT260116P00053330 | 2024-06-14 3:28PM EDT | 53.33 | 1.46 | 1.35 | 1.68 | -0.14 | -8.75% | 5 | 925 | 20.96% |
| WMT260116P00055000 | 2024-06-14 3:29PM EDT | 55.00 | 1.71 | 1.48 | 1.77 | -0.02 | -1.16% | 5 | 1,820 | 19.50% |
| WMT260116P00056670 | 2024-06-11 10:06AM EDT | 56.67 | 2.08 | 1.94 | 2.06 | 0.00 | - | 2 | 1,675 | 18.85% |
| WMT260116P00058330 | 2024-06-13 3:45PM EDT | 58.33 | 2.35 | 2.25 | 2.41 | 0.00 | - | 40 | 1,454 | 18.29% |
| WMT260116P00060000 | 2024-06-13 1:50PM EDT | 60.00 | 2.77 | 2.50 | 2.80 | 0.00 | - | 2 | 2,656 | 17.68% |
| WMT260116P00061670 | 2024-06-12 9:53AM EDT | 61.67 | 3.50 | 2.84 | 3.25 | 0.00 | - | 15 | 665 | 17.10% |
| WMT260116P00063330 | 2024-06-14 11:24AM EDT | 63.33 | 3.75 | 2.95 | 4.75 | -0.05 | -1.32% | 7 | 345 | 19.68% |
| WMT260116P00065000 | 2024-06-12 2:06PM EDT | 65.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 7 | 1,620 | 15.85% |
| WMT260116P00066670 | 2024-06-14 11:04AM EDT | 66.67 | 5.00 | 2.99 | 5.00 | -0.25 | -4.76% | 1 | 103 | 15.43% |
| WMT260116P00070000 | 2024-06-06 3:24PM EDT | 70.00 | 6.25 | 6.15 | 6.45 | 0.00 | - | 27 | 32 | 14.01% |
| WMT260116P00073330 | 2024-06-07 10:24AM EDT | 73.33 | 8.30 | 8.00 | 8.30 | 0.00 | - | 6 | 98 | 12.67% |
| WMT260116P00075000 | 2024-06-12 11:54AM EDT | 75.00 | 9.90 | 8.35 | 10.45 | 0.00 | - | 8 | 11 | 15.68% |
| WMT260116P00076670 | 2024-03-25 12:01AM EDT | 76.67 | 21.68 | 15.80 | 17.50 | 0.00 | - | - | - | 33.72% |
| WMT260116P00080000 | 2024-06-14 3:24PM EDT | 80.00 | 13.20 | 12.95 | 13.85 | +0.40 | +3.12% | 7 | 3 | 13.14% |
| WMT260116P00083330 | 2024-03-25 12:01AM EDT | 83.33 | 29.16 | 22.95 | 25.45 | 0.00 | - | - | - | 43.01% |
| WMT260116P00085000 | 2024-05-29 2:10PM EDT | 85.00 | 20.05 | 15.60 | 20.10 | 0.00 | - | 1 | 0 | 21.50% |
| WMT260116P00086670 | 2024-02-28 12:04PM EDT | 86.67 | 26.10 | 24.10 | 29.00 | 0.00 | - | - | 0 | 46.05% |
| WMT260116P00090000 | 2024-05-20 10:11AM EDT | 90.00 | 25.55 | 20.60 | 25.40 | 0.00 | - | 1 | 0 | 25.59% |
| 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% |
