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3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
WMT200403C000700002020-04-02 10:26AM EDT70.0044.4847.1551.800.00-23858.98%
WMT200403C000800002020-04-02 10:29AM EDT80.0034.4837.0541.800.00--1687.50%
WMT200403C000850002020-04-02 12:52PM EDT85.0030.4532.1536.900.00-31276.56%
WMT200403C000900002020-04-02 10:27AM EDT90.0024.5527.1031.900.00-12212.50%
WMT200403C000950002020-04-03 3:49PM EDT95.0024.3622.1526.90+5.01+25.89%525193.75%
WMT200403C000990002020-04-03 3:15PM EDT99.0019.9018.0022.75+5.00+33.56%54398.83%
WMT200403C001000002020-04-03 3:49PM EDT100.0019.3416.5021.25+3.75+24.05%4129350.98%
WMT200403C001010002020-04-01 9:58AM EDT101.0012.2516.0020.750.00-335370.61%
WMT200403C001020002020-04-01 10:14AM EDT102.0012.9514.6019.350.00-213330.86%
WMT200403C001030002020-04-03 12:39PM EDT103.0015.2513.7017.90+1.92+14.40%111287.11%
WMT200403C001040002020-04-03 2:06PM EDT104.0013.4812.5016.70-0.22-1.61%513260.35%
WMT200403C001050002020-04-03 1:21PM EDT105.0013.8012.1016.25+0.66+5.02%1042284.18%
WMT200403C001060002020-04-03 12:54PM EDT106.0012.3112.5016.35+1.16+10.40%450216.02%
WMT200403C001070002020-04-03 2:51PM EDT107.0010.509.7014.20+2.18+26.20%1178254.49%
WMT200403C001080002020-04-03 2:56PM EDT108.009.508.8013.40+0.35+3.83%3104252.54%
WMT200403C001090002020-04-03 10:56AM EDT109.008.749.9510.90+0.54+6.59%14243140.04%
WMT200403C001100002020-04-03 3:48PM EDT110.009.209.009.90+1.25+15.72%52356129.69%
WMT200403C001110002020-04-03 3:58PM EDT111.008.446.209.75+0.64+8.21%28156175.59%
WMT200403C001120002020-04-03 3:41PM EDT112.006.907.007.85+0.80+13.11%189463104.69%
WMT200403C001130002020-04-03 3:58PM EDT113.006.465.406.85+0.61+10.43%11765194.24%
WMT200403C001140002020-04-03 3:53PM EDT114.005.694.755.85+0.53+10.27%1501,19583.59%
WMT200403C001150002020-04-03 3:57PM EDT115.004.384.106.60+0.38+9.50%4811,298101.95%
WMT200403C001160002020-04-03 3:57PM EDT116.003.593.003.75+0.62+20.88%4162,25055.08%
WMT200403C001170002020-04-03 3:56PM EDT117.002.812.052.78+0.74+35.75%52655145.90%
WMT200403C001180002020-04-03 3:59PM EDT118.001.500.901.66+0.10+7.14%1,6321,18427.34%
WMT200403C001190002020-04-03 3:59PM EDT119.000.400.020.60-0.53-56.99%6,64256512.11%
WMT200403C001200002020-04-03 3:59PM EDT120.000.010.000.03-0.46-97.87%8,2493,4057.42%
WMT200403C001210002020-04-03 3:53PM EDT121.000.010.000.01-0.22-95.65%56575512.89%
WMT200403C001220002020-04-03 3:59PM EDT122.000.010.000.02-0.10-90.91%27244622.27%
WMT200403C001230002020-04-03 3:53PM EDT123.000.010.000.01-0.06-85.71%9466125.78%
WMT200403C001240002020-04-03 3:20PM EDT124.000.020.000.01-0.04-66.67%224632.03%
WMT200403C001250002020-04-03 3:20PM EDT125.000.010.000.01-0.02-66.67%17347138.28%
WMT200403C001260002020-04-03 3:08PM EDT126.000.010.000.01-0.02-66.67%323843.75%
WMT200403C001270002020-04-03 3:05PM EDT127.000.040.000.01+0.03+300.00%212250.00%
WMT200403C001280002020-04-03 3:18PM EDT128.000.010.000.01-0.01-50.00%17350.00%
WMT200403C001290002020-03-31 11:04AM EDT129.000.030.000.020.00-13660.94%
WMT200403C001300002020-04-03 2:09PM EDT130.000.030.020.01+0.02+200.00%126168.75%
WMT200403C001310002020-04-03 3:52PM EDT131.000.010.000.01-0.02-66.67%12265.63%
WMT200403C001350002020-04-02 3:52PM EDT135.000.010.000.010.00-228184.38%
WMT200403C001400002020-03-30 3:32PM EDT140.000.020.000.000.00-245750.00%
WMT200403C001450002020-03-24 10:50AM EDT145.000.150.002.090.00-24297.07%
WMT200403C001500002020-03-25 3:58PM EDT150.000.060.004.500.00-56417.87%
WMT200403C001550002020-04-03 3:55PM EDT155.000.020.001.00-0.23-92.00%41308.98%
認沽盤範圍2020年4月3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
WMT200403P000550002020-03-23 12:34PM EDT55.000.100.000.030.00-1727525.00%
WMT200403P000650002020-04-01 11:42AM EDT65.000.010.000.010.00-147375.00%
WMT200403P000700002020-04-02 12:58PM EDT70.000.010.000.010.00-23,113337.50%
WMT200403P000750002020-03-30 11:41AM EDT75.000.010.000.000.00-111750.00%
WMT200403P000800002020-04-02 9:35AM EDT80.000.110.000.010.00-1178256.25%
WMT200403P000850002020-03-30 10:18AM EDT85.000.010.000.250.00-149317.97%
WMT200403P000900002020-04-03 12:51PM EDT90.000.010.000.010.00-2698187.50%
WMT200403P000950002020-04-02 1:31PM EDT95.000.010.000.010.00-16640150.00%
WMT200403P000990002020-04-02 3:07PM EDT99.000.020.004.500.00-16258397.46%
WMT200403P001000002020-04-03 3:12PM EDT100.000.010.000.00-0.31-96.88%171,44950.00%
WMT200403P001010002020-04-02 12:31PM EDT101.000.030.000.010.00-14103112.50%
WMT200403P001020002020-04-02 12:12PM EDT102.000.030.000.010.00-52453106.25%
WMT200403P001030002020-04-03 10:17AM EDT103.000.010.004.30-0.02-66.67%2196335.16%
WMT200403P001040002020-04-03 12:49PM EDT104.000.010.001.850.00-5367237.89%
WMT200403P001050002020-04-03 3:33PM EDT105.000.030.000.10+0.01+50.00%6171,139119.53%
WMT200403P001060002020-04-03 3:35PM EDT106.000.010.000.01-0.01-50.00%622884.38%
WMT200403P001070002020-04-02 3:28PM EDT107.000.030.000.010.00-1425778.13%
WMT200403P001080002020-04-03 1:36PM EDT108.000.010.000.01-0.01-50.00%946671.88%
WMT200403P001090002020-04-03 2:10PM EDT109.000.010.000.01-0.04-80.00%1226465.63%
WMT200403P001100002020-04-03 3:53PM EDT110.000.010.000.10-0.03-75.00%2611,77382.03%
WMT200403P001110002020-04-03 9:40AM EDT111.000.030.000.01-0.02-40.00%1077853.13%
WMT200403P001120002020-04-03 3:45PM EDT112.000.020.000.02-0.04-66.67%4842,53653.13%
WMT200403P001130002020-04-03 3:55PM EDT113.000.010.000.01-0.08-88.89%1671,21546.09%
WMT200403P001140002020-04-03 3:09PM EDT114.000.010.000.01-0.15-93.75%2251,08739.84%
WMT200403P001150002020-04-03 3:05PM EDT115.000.040.000.01-0.15-78.95%79184632.81%
WMT200403P001160002020-04-03 3:32PM EDT116.000.040.000.01-0.29-87.88%61571126.56%
WMT200403P001170002020-04-03 3:35PM EDT117.000.040.000.01-0.52-92.86%1,66953619.92%
WMT200403P001180002020-04-03 3:51PM EDT118.000.020.000.01-0.79-97.53%85321912.89%
WMT200403P001190002020-04-03 3:53PM EDT119.000.020.000.36-1.18-98.33%4146222.85%
WMT200403P001200002020-04-03 3:59PM EDT120.000.610.161.00-1.24-67.03%829328.42%
WMT200403P001210002020-04-03 3:15PM EDT121.002.271.162.20-1.78-43.95%1433351.86%
WMT200403P001220002020-04-03 3:03PM EDT122.003.552.112.98-2.75-43.65%1561154.20%
WMT200403P001230002020-04-03 3:15PM EDT123.004.652.306.50+0.45+10.71%53087.21%
WMT200403P001240002020-04-03 3:03PM EDT124.005.254.105.00-1.76-25.11%795377.34%
WMT200403P001250002020-04-03 12:40PM EDT125.007.253.257.75-2.66-26.84%343174.71%
WMT200403P001260002020-03-27 1:17PM EDT126.0016.464.358.850.00-22061.33%
WMT200403P001270002020-03-20 9:33AM EDT127.0015.126.1010.250.00-58118.46%
WMT200403P001280002020-03-20 5:39PM EDT128.0014.268.1011.000.00-10150.78%
WMT200403P001290002020-03-24 11:47AM EDT129.0021.007.4511.950.00-1296.88%
WMT200403P001300002020-04-02 2:03PM EDT130.0014.859.8011.300.00-19975.78%
WMT200403P001350002020-04-03 3:03PM EDT135.0016.9513.0017.55-3.25-16.09%47275.98%
WMT200403P001500002020-04-02 3:49PM EDT150.0032.7528.1032.900.00--2425.78%