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 EDT65.0050.2051.9055.200.00-929191.60%
WMT200417C000700002020-03-24 11:17AM EDT70.0043.7548.7052.000.00-419178.61%
WMT200417C000800002020-03-25 11:05AM EDT80.0030.2037.1541.800.00-213183.74%
WMT200417C000900002020-04-01 10:20AM EDT90.0025.2027.2532.000.00-11674.02%
WMT200417C000950002020-03-09 11:35AM EDT95.0014.8024.0027.500.00-26100.73%
WMT200417C000975002020-03-20 5:54PM EDT97.5029.4519.5024.250.00--10112.28%
WMT200417C001000002020-04-03 3:29PM EDT100.0019.0319.2023.00-0.20-1.04%213490.92%
WMT200417C001020002020-03-31 12:25PM EDT102.0013.7715.7019.350.00-11188.43%
WMT200417C001030002020-04-03 1:43PM EDT103.0015.5216.1520.00+6.52+72.44%42879.98%
WMT200417C001040002020-03-31 2:52PM EDT104.0012.6014.1017.800.00-31352.54%
WMT200417C001050002020-04-03 3:50PM EDT105.0014.1812.0015.25+0.38+2.75%1963157.13%
WMT200417C001060002020-04-02 3:50PM EDT106.0012.5513.3514.700.00-92162.94%
WMT200417C001070002020-04-01 3:31PM EDT107.009.0512.4513.700.00-18159.62%
WMT200417C001080002020-04-03 2:42PM EDT108.0010.2711.4012.70-0.28-2.65%112956.30%
WMT200417C001090002020-04-03 3:22PM EDT109.0010.709.1011.85+1.10+11.46%1210255.40%
WMT200417C001100002020-04-03 3:58PM EDT110.0010.309.9511.50+1.30+14.44%6069461.55%
WMT200417C001110002020-04-03 3:39PM EDT111.009.136.5010.70+1.13+14.13%618060.50%
WMT200417C001120002020-04-03 3:33PM EDT112.008.256.559.25+0.79+10.59%411850.56%
WMT200417C001130002020-04-03 3:50PM EDT113.008.157.508.25+0.70+9.40%5815846.78%
WMT200417C001140002020-04-03 3:36PM EDT114.006.656.758.50+0.10+1.53%13721258.33%
WMT200417C001150002020-04-03 3:59PM EDT115.006.316.057.00+0.51+8.79%6013,76748.07%
WMT200417C001160002020-04-03 3:53PM EDT116.005.802.507.30+0.60+11.54%15937858.55%
WMT200417C001170002020-04-03 3:52PM EDT117.005.224.508.00+0.54+11.54%20619953.17%
WMT200417C001180002020-04-03 3:57PM EDT118.004.193.057.00+0.34+8.83%1,08139167.21%
WMT200417C001190002020-04-03 3:55PM EDT119.003.652.304.00+0.34+10.27%909040.31%
WMT200417C001200002020-04-03 3:58PM EDT120.003.002.853.30+0.22+7.91%1,62511,74337.99%
WMT200417C001210002020-04-03 3:56PM EDT121.002.400.253.65+0.10+4.35%12633446.51%
WMT200417C001220002020-04-03 3:59PM EDT122.002.051.033.75+0.10+5.13%489652.05%
WMT200417C001230002020-04-03 3:57PM EDT123.001.511.104.75+0.32+26.89%3196867.14%
WMT200417C001240002020-04-03 3:53PM EDT124.001.400.002.23+0.36+34.62%325143.12%
WMT200417C001250002020-04-03 3:59PM EDT125.001.090.911.09+0.16+17.20%1,27219,09032.45%
WMT200417C001260002020-04-03 3:39PM EDT126.000.740.701.13+0.17+29.82%2016736.04%
WMT200417C001270002020-04-03 3:17PM EDT127.000.790.002.00+0.17+27.42%363150.54%
WMT200417C001280002020-04-03 3:57PM EDT128.000.530.000.73+0.32+152.38%3114835.52%
WMT200417C001290002020-04-03 3:49PM EDT129.000.420.000.50+0.11+35.48%112133.74%
WMT200417C001300002020-04-03 3:59PM EDT130.000.270.270.33+0.02+8.00%2161,92432.23%
WMT200417C001310002020-04-03 3:56PM EDT131.000.280.000.55+0.15+115.38%63339.40%
WMT200417C001350002020-04-03 3:57PM EDT135.000.090.080.18-0.06-40.00%3131,96437.21%
WMT200417C001400002020-04-03 3:59PM EDT140.000.030.020.040.00-1472,13836.13%
WMT200417C001450002020-04-03 3:22PM EDT145.000.020.000.02+0.01+100.00%901,46439.45%
WMT200417C001500002020-04-03 3:06PM EDT150.000.020.010.02+0.01+100.00%562,05845.31%
WMT200417C001550002020-04-03 9:49AM EDT155.000.030.000.03+0.02+200.00%168253.52%
WMT200417C001600002020-04-01 1:22PM EDT160.000.010.000.100.00-2265462.89%
WMT200417C001650002020-03-27 11:06AM EDT165.000.020.000.010.00-134354.69%
WMT200417C001700002020-04-02 1:38PM EDT170.000.010.000.010.00-11,08059.38%
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 EDT55.000.010.000.100.00-49281158.59%
WMT200417P000600002020-04-03 3:18PM EDT60.000.010.000.15-0.02-66.67%1528149.22%
WMT200417P000650002020-04-03 3:22PM EDT65.000.010.000.02-0.01-50.00%4233,090106.25%
WMT200417P000700002020-04-03 3:46PM EDT70.000.050.020.04+0.02+66.67%132,149106.25%
WMT200417P000750002020-04-03 1:54PM EDT75.000.060.010.08+0.05+500.00%2151,29897.66%
WMT200417P000800002020-04-03 10:06AM EDT80.000.080.010.14+0.01+14.29%276191.41%
WMT200417P000850002020-04-03 3:05PM EDT85.000.100.060.17-0.06-37.50%20894983.79%
WMT200417P000900002020-04-03 3:40PM EDT90.000.160.130.66+0.01+6.67%2362,28889.06%
WMT200417P000950002020-04-03 3:33PM EDT95.000.330.150.29+0.08+32.00%212,87166.60%
WMT200417P000975002020-04-03 11:51AM EDT97.500.280.050.42-0.06-17.65%123961.04%
WMT200417P001000002020-04-03 3:39PM EDT100.000.360.260.41+0.01+2.86%2,0154,85858.89%
WMT200417P001020002020-04-03 3:04PM EDT102.000.420.354.50-0.15-26.32%116397.85%
WMT200417P001030002020-04-03 2:05PM EDT103.000.500.001.60+0.02+4.17%3811663.87%
WMT200417P001040002020-04-03 3:40PM EDT104.000.540.004.50-0.41-43.16%231,75187.45%
WMT200417P001050002020-04-03 3:48PM EDT105.000.590.370.70+0.01+1.72%1214,00451.51%
WMT200417P001060002020-04-03 2:29PM EDT106.000.640.050.70-0.36-36.00%311052.54%
WMT200417P001070002020-04-03 3:22PM EDT107.000.950.591.50+0.14+17.28%171,44856.45%
WMT200417P001080002020-04-03 2:02PM EDT108.000.890.001.10-0.10-10.10%311,05954.20%
WMT200417P001090002020-04-03 3:15PM EDT109.000.960.142.95-0.10-9.43%20312158.15%
WMT200417P001100002020-04-03 3:57PM EDT110.000.970.881.15-0.13-11.82%1,0622,75848.44%
WMT200417P001110002020-04-03 3:56PM EDT111.001.110.004.50-0.53-32.32%415360.89%
WMT200417P001120002020-04-03 3:48PM EDT112.001.340.505.00-0.33-19.76%2315863.43%
WMT200417P001130002020-04-03 3:59PM EDT113.001.451.352.85-0.23-13.69%2530151.10%
WMT200417P001140002020-04-03 3:59PM EDT114.001.651.543.05-0.34-17.09%13529658.69%
WMT200417P001150002020-04-03 3:59PM EDT115.001.991.763.00-0.14-6.57%5273,36653.74%
WMT200417P001160002020-04-03 3:46PM EDT116.002.362.003.60-0.18-7.09%707256.06%
WMT200417P001170002020-04-03 3:59PM EDT117.002.372.233.60-0.43-15.36%1525051.29%
WMT200417P001180002020-04-03 3:58PM EDT118.002.952.003.25-0.27-8.39%5096842.55%
WMT200417P001200002020-04-03 3:52PM EDT120.003.453.607.00-0.65-15.85%2631,15753.86%
WMT200417P001210002020-04-03 3:53PM EDT121.004.001.506.30-3.35-45.58%13858.64%
WMT200417P001220002020-04-03 3:18PM EDT122.005.032.006.80-10.32-67.23%2557.79%
WMT200417P001240002020-04-03 3:55PM EDT124.006.653.557.40-3.35-33.50%32750.56%
WMT200417P001250002020-04-03 10:20AM EDT125.007.753.506.85-1.45-15.76%12,61135.62%
WMT200417P001280002020-03-24 6:20PM EDT128.0013.208.109.600.00-1141.07%
WMT200417P001300002020-04-03 11:35AM EDT130.0012.9010.5014.00-1.00-7.19%114755.98%
WMT200417P001350002020-04-03 3:15PM EDT135.0016.0013.4017.85-6.60-29.20%211878.00%
WMT200417P001400002020-04-03 3:15PM EDT140.0021.2517.5021.60-6.03-22.10%113869.90%
WMT200417P001450002020-04-03 3:10PM EDT145.0026.5523.2026.30-7.82-22.75%127873.44%
WMT200417P001500002020-03-24 12:56PM EDT150.0037.2028.3533.000.00-2559.86%
WMT200417P001550002020-03-20 5:39PM EDT155.0041.9833.1038.000.00-1053.52%
WMT200417P001600002020-03-27 4:27AM EDT160.0042.850.000.000.00--00.00%
WMT200417P001650002020-04-03 10:28AM EDT165.0047.6543.1048.00-3.15-6.20%5064.84%
WMT200417P001700002020-03-20 5:39PM EDT170.0055.6048.1053.000.00--069.92%