WMT - Walmart Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
WMT200417C000650002020-03-20 12:39PM EDT65.0050.2054.3057.650.00-90268.56%
WMT200417C000700002020-04-06 12:28PM EDT70.0053.6551.4054.050.00-10245.80%
WMT200417C000800002020-03-25 11:05AM EDT80.0030.2039.5044.200.00-211119.14%
WMT200417C000900002020-04-01 10:20AM EDT90.0025.2029.5034.200.00-11688.67%
WMT200417C000950002020-04-08 10:04AM EDT95.0026.5525.0529.500.00-511109.57%
WMT200417C000975002020-03-19 11:28AM EDT97.5025.1522.0526.850.00-61079.88%
WMT200417C001000002020-04-09 3:41PM EDT100.0022.2021.1025.00-0.11-0.49%2139118.12%
WMT200417C001020002020-03-31 12:25PM EDT102.0020.3017.7522.50+6.53+47.42%31176.86%
WMT200417C001030002020-04-03 1:43PM EDT103.0015.5216.6021.400.00-42866.50%
WMT200417C001040002020-03-31 2:52PM EDT104.0012.6015.6520.450.00-31366.21%
WMT200417C001050002020-04-09 11:25AM EDT105.0016.0813.5017.20-0.70-4.17%160470.02%
WMT200417C001060002020-04-02 12:26PM EDT106.0017.5013.7518.500.00-12063.28%
WMT200417C001070002020-04-01 3:31PM EDT107.009.0512.6517.450.00-18156.45%
WMT200417C001080002020-04-07 11:01AM EDT108.0017.8511.0515.850.00-1125101.12%
WMT200417C001090002020-04-06 11:30AM EDT109.0014.6010.6515.450.00-110150.00%
WMT200417C001100002020-04-09 3:04PM EDT110.0012.009.0012.85+0.08+0.67%464770.46%
WMT200417C001110002020-04-03 3:39PM EDT111.009.138.6513.450.00-618197.80%
WMT200417C001120002020-04-09 10:04AM EDT112.0010.507.7012.50+0.30+2.94%211093.55%
WMT200417C001130002020-04-09 11:52AM EDT113.009.176.7511.50-0.13-1.40%517488.35%
WMT200417C001140002020-04-09 3:50PM EDT114.008.256.058.70+0.27+3.38%1732250.29%
WMT200417C001150002020-04-09 3:54PM EDT115.006.706.207.65-0.40-5.63%403,64345.04%
WMT200417C001160002020-04-09 3:25PM EDT116.006.525.656.50+0.02+0.31%835437.74%
WMT200417C001170002020-04-09 3:31PM EDT117.005.955.155.95+0.20+3.48%5722641.85%
WMT200417C001180002020-04-09 3:31PM EDT118.005.062.155.00+0.11+2.22%11265337.89%
WMT200417C001190002020-04-09 2:49PM EDT119.003.951.105.40-0.30-7.06%9214654.00%
WMT200417C001200002020-04-09 3:59PM EDT120.003.101.943.85-0.30-8.82%58611,50940.06%
WMT200417C001210002020-04-09 3:59PM EDT121.002.500.253.00-0.40-13.79%37445835.99%
WMT200417C001220002020-04-09 3:59PM EDT122.002.001.812.05-0.17-7.83%9312,09929.83%
WMT200417C001230002020-04-09 3:59PM EDT123.001.501.002.10-0.16-9.64%1,2461,12836.77%
WMT200417C001240002020-04-09 3:57PM EDT124.001.181.111.170.00-8741,22928.76%
WMT200417C001250002020-04-09 3:59PM EDT125.000.800.720.83-0.14-14.89%1,22419,59728.03%
WMT200417C001260002020-04-09 3:57PM EDT126.000.590.230.70-0.01-1.67%31459329.91%
WMT200417C001270002020-04-09 3:58PM EDT127.000.440.290.56-0.05-10.20%27444330.96%
WMT200417C001280002020-04-09 3:45PM EDT128.000.340.160.400.00-16046130.81%
WMT200417C001290002020-04-09 3:59PM EDT129.000.210.200.29-0.05-19.23%5825231.01%
WMT200417C001300002020-04-09 3:59PM EDT130.000.150.120.16-0.03-16.67%5652,79429.30%
WMT200417C001310002020-04-09 3:48PM EDT131.000.130.060.23+0.03+30.00%6746634.77%
WMT200417C001350002020-04-09 3:13PM EDT135.000.030.010.05-0.03-50.00%2562,19634.18%
WMT200417C001400002020-04-09 3:01PM EDT140.000.020.010.03+0.01+100.00%242,14641.02%
WMT200417C001450002020-04-09 3:53PM EDT145.000.010.000.010.00-191,54743.75%
WMT200417C001500002020-04-09 3:54PM EDT150.000.010.000.020.00-72,07851.56%
WMT200417C001550002020-04-09 3:41PM EDT155.000.010.000.010.00-1172754.69%
WMT200417C001600002020-04-09 11:34AM EDT160.000.010.000.010.00-3065462.50%
WMT200417C001650002020-03-27 11:06AM EDT165.000.020.000.010.00-134368.75%
WMT200417C001700002020-04-06 3:09PM EDT170.000.010.000.010.00-51,08073.44%
認沽盤範圍2020年4月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
WMT200417P000550002020-04-03 3:20PM EDT55.000.010.000.01-0.02-66.67%1329168.75%
WMT200417P000600002020-04-03 3:18PM EDT60.000.010.000.010.00-1528153.13%
WMT200417P000650002020-04-07 12:40PM EDT65.000.010.000.010.00-13,032137.50%
WMT200417P000700002020-04-06 3:51PM EDT70.000.030.000.010.00-152,155121.88%
WMT200417P000750002020-04-08 10:00AM EDT75.000.010.000.040.00-11,226122.66%
WMT200417P000800002020-04-07 3:55PM EDT80.000.030.010.050.00-203625112.50%
WMT200417P000850002020-04-08 12:10PM EDT85.000.020.001.000.00-1906150.10%
WMT200417P000900002020-04-09 3:46PM EDT90.000.030.010.020.00-172,26177.34%
WMT200417P000950002020-04-09 3:39PM EDT95.000.020.010.04-0.03-60.00%162,40668.36%
WMT200417P000975002020-04-09 3:18PM EDT97.500.030.010.290.00-1423879.88%
WMT200417P001000002020-04-09 2:49PM EDT100.000.040.040.05-0.01-20.00%1404,11159.96%
WMT200417P001020002020-04-09 3:04PM EDT102.000.060.000.07-0.02-25.00%15652.73%
WMT200417P001030002020-04-09 2:49PM EDT103.000.070.000.100.00-1611152.73%
WMT200417P001040002020-04-08 1:55PM EDT104.000.090.010.200.00-141,77156.25%
WMT200417P001050002020-04-09 3:58PM EDT105.000.050.050.12-0.04-44.44%1313,92751.56%
WMT200417P001060002020-04-09 2:58PM EDT106.000.090.000.09-0.04-30.77%119049.22%
WMT200417P001070002020-04-09 2:17PM EDT107.000.100.070.17-0.10-50.00%51,43652.15%
WMT200417P001080002020-04-09 1:01PM EDT108.000.100.000.18-0.06-37.50%21,04349.61%
WMT200417P001090002020-04-09 12:07PM EDT109.000.120.040.34-0.05-29.41%2527353.81%
WMT200417P001100002020-04-09 3:55PM EDT110.000.140.140.20-0.06-30.00%1472,85244.43%
WMT200417P001110002020-04-09 3:29PM EDT111.000.180.080.38-0.14-43.75%1416348.34%
WMT200417P001120002020-04-09 3:55PM EDT112.000.250.220.40-0.03-10.71%18126445.46%
WMT200417P001130002020-04-09 3:53PM EDT113.000.260.160.46-0.09-25.71%12441543.65%
WMT200417P001140002020-04-09 3:39PM EDT114.000.350.300.39-0.24-40.68%7049037.99%
WMT200417P001150002020-04-09 3:59PM EDT115.000.450.400.58-0.11-19.64%3604,67639.11%
WMT200417P001160002020-04-09 3:48PM EDT116.000.580.000.64-0.14-19.44%16068336.48%
WMT200417P001170002020-04-09 3:59PM EDT117.000.750.560.80-0.08-9.64%4231,13635.47%
WMT200417P001180002020-04-09 3:51PM EDT118.000.930.601.14-0.18-16.22%68238736.89%
WMT200417P001190002020-04-09 3:55PM EDT119.001.161.101.18-0.14-10.77%32543932.57%
WMT200417P001200002020-04-09 3:59PM EDT120.001.501.401.610.00-1,0162,84533.67%
WMT200417P001210002020-04-09 3:59PM EDT121.001.890.003.00-0.10-5.03%41849447.22%
WMT200417P001220002020-04-09 3:59PM EDT122.002.240.902.34-0.10-4.27%6341,80331.10%
WMT200417P001230002020-04-09 2:53PM EDT123.002.832.082.80-0.10-3.41%11981829.69%
WMT200417P001240002020-04-09 3:51PM EDT124.003.252.604.30-0.20-5.80%16581642.38%
WMT200417P001250002020-04-09 3:49PM EDT125.003.753.504.00-0.30-7.41%1723,13027.54%
WMT200417P001280002020-04-08 3:59PM EDT128.006.505.907.100.00-214841.33%
WMT200417P001300002020-04-09 3:59PM EDT130.008.035.508.80+0.08+1.01%1015342.14%
WMT200417P001350002020-04-07 2:36PM EDT135.0010.8011.0015.750.00-212296.92%
WMT200417P001400002020-04-06 3:16PM EDT140.0015.8516.7019.950.00-113750.98%
WMT200417P001450002020-04-03 3:10PM EDT145.0026.5521.5024.000.00-122890.28%
WMT200417P001500002020-03-24 12:56PM EDT150.0037.2026.0530.500.00-2065.63%
WMT200417P001550002020-03-24 10:18AM EDT155.0041.9832.3535.500.00-10111.52%
WMT200417P001600002020-03-27 4:27AM EDT160.0042.850.000.000.00--00.00%
WMT200417P001650002020-04-03 10:28AM EDT165.0047.6540.9045.500.00-5050.00%
WMT200417P001700002020-03-17 12:48PM EDT170.0055.6045.9050.500.00--050.00%