WMT - Walmart Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2021年1月15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
WMT210115C000475002020-04-01 9:33AM EDT47.5064.5069.9074.500.00-14981.87%
WMT210115C000500002020-03-30 10:03AM EDT50.0061.8067.4072.000.00-11812477.89%
WMT210115C000550002019-12-06 3:24PM EDT55.0064.9559.4063.850.00-100.00%
WMT210115C000600002020-03-23 11:27AM EDT60.0055.6057.5060.150.00-5946.46%
WMT210115C000650002020-04-02 11:45AM EDT65.0051.0052.9057.500.00-12760.99%
WMT210115C000700002020-03-20 3:17PM EDT70.0046.8048.2053.000.00-29457.88%
WMT210115C000750002020-03-04 11:00AM EDT75.0036.7043.4544.650.00-106025.78%
WMT210115C000800002020-03-31 1:12PM EDT80.0036.8040.0542.050.00-227041.97%
WMT210115C000850002020-03-27 3:19PM EDT85.0029.5036.0538.650.00-2025544.34%
WMT210115C000875002020-04-02 12:33PM EDT87.5030.4233.3535.950.00-126340.94%
WMT210115C000900002020-04-03 3:54PM EDT90.0033.2030.6534.40+1.20+3.75%122642.05%
WMT210115C000925002020-04-02 12:33PM EDT92.5026.4230.1532.050.00-110139.98%
WMT210115C000950002020-03-31 9:43AM EDT95.0024.4327.9531.100.00-118442.57%
WMT210115C000975002020-04-03 12:21PM EDT97.5024.9525.4027.30+1.75+7.54%145535.68%
WMT210115C001000002020-04-03 2:04PM EDT100.0023.2624.3026.15-0.96-3.96%91,23737.30%
WMT210115C001050002020-04-03 1:27PM EDT105.0020.1519.8522.60+2.15+11.94%51,37936.02%
WMT210115C001100002020-04-03 3:21PM EDT110.0017.4516.5018.20+0.90+5.44%52,28231.97%
WMT210115C001150002020-04-03 3:50PM EDT115.0014.1812.4515.15+0.13+0.93%271,20730.97%
WMT210115C001200002020-04-03 3:58PM EDT120.0012.0310.5012.10+0.31+2.65%323,53029.30%
WMT210115C001250002020-04-03 3:59PM EDT125.009.699.1010.00+1.19+14.00%1592,48129.19%
WMT210115C001300002020-04-03 3:59PM EDT130.007.465.857.85+0.01+0.13%1134,82628.25%
WMT210115C001350002020-04-03 2:57PM EDT135.005.245.006.75-0.51-8.87%211,74329.20%
WMT210115C001400002020-04-03 3:25PM EDT140.004.393.905.00+0.38+9.48%861,19227.87%
WMT210115C001450002020-04-03 3:25PM EDT145.003.323.104.10+1.04+45.61%1654628.18%
WMT210115C001500002020-04-03 3:52PM EDT150.002.501.722.99+0.27+12.11%381,16627.27%
WMT210115C001550002020-04-03 3:03PM EDT155.001.331.452.10-0.47-26.11%796926.34%
WMT210115C001600002020-04-03 3:26PM EDT160.001.360.451.60+0.20+17.24%369326.27%
WMT210115C001650002020-04-03 3:57PM EDT165.001.050.901.37+0.05+5.00%5347627.03%
WMT210115C001700002020-04-03 3:29PM EDT170.000.620.490.80+0.01+1.64%81,17125.40%
WMT210115C001750002020-04-03 3:48PM EDT175.000.550.450.83+0.05+10.00%103827.17%
WMT210115C001800002020-04-03 3:34PM EDT180.000.410.400.56+0.01+2.50%327826.51%
WMT210115C001850002020-04-03 3:56PM EDT185.000.310.250.35+0.04+14.81%4549025.68%
認沽盤範圍2021年1月15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
WMT210115P000475002020-04-03 3:49PM EDT47.500.840.160.90-0.06-6.67%32,67057.76%
WMT210115P000500002020-03-26 12:11PM EDT50.001.150.511.220.00-772760.30%
WMT210115P000550002020-03-27 11:07AM EDT55.001.250.511.550.00-143356.47%
WMT210115P000600002020-04-03 3:35PM EDT60.001.371.021.79+0.22+19.13%329254.75%
WMT210115P000650002020-04-01 12:14PM EDT65.001.561.402.050.00-181,78351.98%
WMT210115P000700002020-03-30 12:59PM EDT70.001.851.282.610.00-81,64652.62%
WMT210115P000750002020-04-03 3:56PM EDT75.002.201.642.67+0.04+1.85%11,84947.61%
WMT210115P000800002020-04-02 3:58PM EDT80.002.952.452.980.00-101,03444.10%
WMT210115P000850002020-04-03 3:42PM EDT85.003.403.103.70-0.50-12.82%111,25442.37%
WMT210115P000875002020-04-03 1:34PM EDT87.503.803.404.00+0.05+1.33%11,77441.09%
WMT210115P000900002020-04-03 3:25PM EDT90.004.083.504.60-0.72-15.00%352,10040.88%
WMT210115P000925002020-04-03 1:06PM EDT92.504.654.255.05-0.55-10.58%11,35139.94%
WMT210115P000950002020-04-01 11:25AM EDT95.005.254.755.450.00-32,54038.72%
WMT210115P000975002020-04-02 2:53PM EDT97.506.105.256.150.00-31,07738.38%
WMT210115P001000002020-04-03 1:05PM EDT100.006.405.906.45-0.45-6.57%491,44436.65%
WMT210115P001050002020-04-03 1:07PM EDT105.007.807.007.95-0.74-8.67%93,27735.57%
WMT210115P001100002020-04-03 1:56PM EDT110.009.648.759.50+0.04+0.42%57,29134.02%
WMT210115P001150002020-04-03 3:39PM EDT115.0011.5010.2012.05-0.65-5.35%821,70034.39%
WMT210115P001200002020-04-03 3:35PM EDT120.0013.8513.1013.70-2.25-13.98%698831.90%
WMT210115P001250002020-04-02 11:48AM EDT125.0018.4015.0016.500.00-221531.54%
WMT210115P001300002020-03-31 1:58PM EDT130.0020.7217.9020.100.00-4012632.44%
WMT210115P001350002020-03-11 2:34PM EDT135.0033.6920.3022.750.00-55830.43%
WMT210115P001400002020-04-01 1:24PM EDT140.0029.2024.5026.350.00-25130.12%
WMT210115P001450002020-03-18 1:46PM EDT145.0031.1930.2030.650.00-125931.15%
WMT210115P001500002020-04-03 9:49AM EDT150.0035.6032.9034.45-2.58-6.76%5630.30%
WMT210115P001550002020-03-26 2:07PM EDT155.0040.5239.3540.150.00-1134.86%
WMT210115P001600002020-04-03 2:15PM EDT160.0044.5041.1543.40-4.62-9.41%1531.42%
WMT210115P001700002020-02-12 4:32PM EDT170.0054.3161.5066.250.00-201065.30%