香港股市 已收市

Walmart Inc. (WMT)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
58.76+0.15 (+0.26%)
收市:04:00PM EST
58.55 -0.21 (-0.36%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年3月8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
WMT240308C000433302024-02-22 2:47PM EST43.3315.1115.0016.000.00--3111.33%
WMT240308C000450002024-02-08 1:38PM EST45.0011.7513.2514.250.00--39149.12%
WMT240308C000466702024-02-08 1:50PM EST46.6710.0011.6512.600.00--3378.52%
WMT240308C000483302024-03-01 12:02PM EST48.3310.229.9511.00+1.85+22.10%13370.70%
WMT240308C000500002024-03-01 9:53AM EST50.008.518.309.30-0.44-4.92%308658.98%
WMT240308C000516702024-03-01 2:02PM EST51.677.036.657.65-0.96-12.02%330952.34%
WMT240308C000525002024-03-01 11:43AM EST52.506.085.756.80-0.69-10.19%511882.32%
WMT240308C000533302024-02-29 2:20PM EST53.335.505.406.050.00-956661.04%
WMT240308C000541702024-03-01 10:43AM EST54.174.304.555.00-0.02-0.46%103060.16%
WMT240308C000550002024-03-01 3:51PM EST55.003.813.254.30-0.24-5.93%3496758.59%
WMT240308C000558302024-03-01 3:56PM EST55.833.012.763.20-0.10-3.22%1,3424138.28%
WMT240308C000566702024-03-01 3:47PM EST56.672.201.972.23-0.12-5.17%761,14824.32%
WMT240308C000575002024-03-01 3:59PM EST57.501.331.301.43+0.03+2.31%33840618.75%
WMT240308C000583302024-03-01 3:59PM EST58.330.710.680.74+0.03+4.41%2,7582,11815.33%
WMT240308C000591702024-03-01 3:59PM EST59.170.280.260.270.00-9,6473,87813.67%
WMT240308C000600002024-03-01 3:59PM EST60.000.080.080.09-0.02-20.00%14,36711,38414.36%
WMT240308C000608302024-03-01 3:57PM EST60.830.040.030.040.00-6326,30116.60%
WMT240308C000616702024-03-01 3:59PM EST61.670.020.010.020.00-4064,18918.75%
WMT240308C000625002024-03-01 2:09PM EST62.500.020.010.020.00-1181,71123.05%
WMT240308C000633302024-03-01 12:16PM EST63.330.010.000.000.00-243,87712.50%
WMT240308C000641702024-02-29 3:10PM EST64.170.010.000.010.00-610228.13%
WMT240308C000650002024-03-01 3:48PM EST65.000.010.000.010.00-1158532.03%
WMT240308C000658302024-02-29 3:48PM EST65.830.020.000.000.00-137625.00%
WMT240308C000666702024-02-28 2:04PM EST66.670.010.000.000.00-153,39325.00%
WMT240308C000675002024-02-28 10:34AM EST67.500.010.000.120.00-4117354.30%
WMT240308C000683302024-02-29 10:07AM EST68.330.020.000.010.00-273445.31%
WMT240308C000716702024-02-27 10:19AM EST71.670.010.000.010.00-51753.13%
WMT240308C000733302024-02-27 9:31AM EST73.330.010.000.000.00-16650.00%
WMT240308C000783302024-02-23 1:41PM EST78.330.01-0.000.00--350.00%
WMT240308C000800002024-02-26 9:31AM EST80.000.030.000.000.00-656550.00%
WMT240308C001300002024-02-22 2:47PM EST130.0045.3344.0048.300.00-112,090.14%
WMT240308C001350002024-02-08 1:38PM EST135.0035.2539.0043.350.00--131,834.77%
WMT240308C001400002024-02-08 1:50PM EST140.0030.0034.0038.400.00--111,629.10%
WMT240308C001450002024-02-07 3:58PM EST145.0025.1230.5531.650.00--111,448.14%
WMT240308C001500002024-02-20 11:53AM EST150.0026.0024.0028.450.00-5281,293.75%
WMT240308C001550002024-02-23 3:56PM EST155.0021.8019.6522.70+2.51+13.01%21031,144.53%
WMT240308C001575002024-02-23 10:42AM EST157.5020.3116.3020.90+2.74+15.59%421,070.70%
WMT240308C001600002024-02-23 2:09PM EST160.0015.9614.7517.75+1.57+10.91%132171,004.39%
WMT240308C001625002024-02-21 9:31AM EST162.5012.9512.3015.200.00--10933.06%
WMT240308C001650002024-02-23 3:23PM EST165.0011.719.0011.80+0.89+8.23%32350832.81%
WMT240308C001675002024-02-23 2:16PM EST167.508.477.309.05+0.22+2.67%415764.45%
WMT240308C001700002024-02-23 3:31PM EST170.006.664.306.80+0.36+5.71%88395675.10%
WMT240308C001725002024-02-23 3:34PM EST172.504.503.804.55+0.35+8.43%120107624.51%
WMT240308C001750002024-02-23 3:59PM EST175.002.492.372.68-0.03-1.19%474695551.27%
WMT240308C001775002024-02-23 3:59PM EST177.501.351.291.41-0.01-0.74%640282483.50%
WMT240308C001800002024-02-23 3:59PM EST180.000.660.590.66+0.02+3.13%1,1801,152422.85%
WMT240308C001825002024-02-23 3:58PM EST182.500.330.210.33+0.02+6.45%1,2721,364375.39%
WMT240308C001850002024-02-23 3:53PM EST185.000.150.120.170.00-4381,026349.22%
WMT240308C001875002024-02-23 1:55PM EST187.500.080.060.11-0.01-11.11%517151330.47%
WMT240308C001900002024-02-23 2:38PM EST190.000.060.060.07-0.01-14.29%1161,490324.22%
WMT240308C001925002024-02-23 9:32AM EST192.500.060.020.06+0.01+20.00%617310.94%
WMT240308C001950002024-02-23 1:47PM EST195.000.050.010.05+0.02+66.67%15104306.25%
WMT240308C001975002024-02-23 10:36AM EST197.500.040.000.05+0.02+100.00%10113303.13%
WMT240308C002000002024-02-23 10:37AM EST200.000.020.000.02-0.01-33.33%91,212281.25%
WMT240308C002025002024-02-22 3:57PM EST202.500.020.000.04+0.02--26303.13%
WMT240308C002050002024-02-21 9:49AM EST205.000.020.000.040.00-1245304.69%
WMT240308C002100002024-02-23 12:29PM EST210.000.010.000.03-0.02-66.67%100140303.13%
WMT240308C002150002024-02-21 9:30AM EST215.000.020.000.030.00--1306.25%
WMT240308C002350002024-02-23 1:41PM EST235.000.020.000.02+0.02-10312.50%
認沽盤範圍2024年3月8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
WMT240308P000300002024-02-29 10:39AM EST30.000.030.000.250.00-132244.53%
WMT240308P000383302024-02-14 9:30AM EST38.330.01-0.000.00--18350.00%
WMT240308P000416702024-02-14 3:02PM EST41.670.02-0.000.00--3350.00%
WMT240308P000433302024-02-07 3:23PM EST43.330.02-0.000.00--1550.00%
WMT240308P000500002024-02-29 10:50AM EST50.000.010.000.000.00-1998725.00%
WMT240308P000508302024-03-01 11:42AM EST50.830.010.000.160.00-535560.94%
WMT240308P000516702024-03-01 3:36PM EST51.670.010.000.02-0.01-50.00%231,17443.75%
WMT240308P000525002024-03-01 12:04PM EST52.500.020.000.000.00-1925.00%
WMT240308P000533302024-03-01 9:32AM EST53.330.010.010.02-0.01-50.00%377534.38%
WMT240308P000541702024-03-01 1:35PM EST54.170.020.010.020.00-111829.69%
WMT240308P000550002024-03-01 3:55PM EST55.000.030.020.030.00-411,07326.56%
WMT240308P000558302024-03-01 10:32AM EST55.830.040.020.03+0.01+33.33%13425721.49%
WMT240308P000566702024-03-01 3:51PM EST56.670.030.030.04-0.02-40.00%5052,57017.38%
WMT240308P000575002024-03-01 3:58PM EST57.500.080.070.08-0.02-20.00%1,1181,26014.26%
WMT240308P000583302024-03-01 3:58PM EST58.330.220.220.23-0.12-35.29%2,6492,49012.70%
WMT240308P000591702024-03-01 3:52PM EST59.170.600.600.66-0.15-20.00%1,0732,54712.99%
WMT240308P000600002024-03-01 3:35PM EST60.001.251.151.49+0.03+2.46%2292,06021.39%
WMT240308P000608302024-03-01 3:52PM EST60.832.051.952.16+0.10+5.13%2113720.41%
WMT240308P000616702024-02-29 9:58AM EST61.672.692.793.550.00-3951.66%
WMT240308P000625002024-03-01 3:27PM EST62.503.703.104.35-0.06-1.60%12057.67%
WMT240308P000650002024-03-01 2:37PM EST65.006.476.006.35+1.08+20.04%3347.46%
WMT240308P000850002024-02-01 9:52AM EST85.000.010.000.010.00--1050.00%
WMT240308P000900002024-02-05 9:30AM EST90.000.030.000.020.00--100.00%
WMT240308P001150002024-02-14 9:30AM EST115.000.040.000.020.00-1610.00%
WMT240308P001250002024-02-14 3:02PM EST125.000.060.000.020.00-1110.00%
WMT240308P001300002024-02-07 3:23PM EST130.000.050.000.020.00-450.00%
WMT240308P001350002024-02-23 12:41PM EST135.000.010.000.03-0.05-83.33%460.00%
WMT240308P001400002024-02-21 2:08PM EST140.000.010.000.030.00-6270.00%
WMT240308P001450002024-02-23 3:24PM EST145.000.010.000.010.00-703510.00%
WMT240308P001500002024-02-23 12:45PM EST150.000.010.000.04-0.03-75.00%153400.00%
WMT240308P001525002024-02-20 10:38AM EST152.500.040.010.050.00--1000.00%
WMT240308P001550002024-02-23 3:57PM EST155.000.030.020.06-0.02-40.00%963630.00%
WMT240308P001575002024-02-21 3:36PM EST157.500.100.040.080.00--30.00%
WMT240308P001600002024-02-23 3:42PM EST160.000.070.060.10-0.01-12.50%372690.00%
WMT240308P001625002024-02-23 1:17PM EST162.500.110.070.12-0.06-35.29%2300.00%
WMT240308P001650002024-02-23 2:14PM EST165.000.150.110.16-0.01-6.25%193590.00%
WMT240308P001675002024-02-23 2:54PM EST167.500.200.190.28-0.08-28.57%35760.00%
WMT240308P001700002024-02-23 3:48PM EST170.000.340.320.41-0.13-27.66%1697300.00%
WMT240308P001725002024-02-23 3:59PM EST172.500.760.710.87-0.13-14.61%1661250.00%
WMT240308P001750002024-02-23 3:59PM EST175.001.531.471.68-0.23-13.07%4163410.00%
WMT240308P001775002024-02-23 3:55PM EST177.502.732.513.15-0.42-13.33%1201220.00%
WMT240308P001800002024-02-23 3:59PM EST180.004.554.505.05-0.55-10.78%242710.00%
WMT240308P001825002024-02-23 1:37PM EST182.506.625.358.15-2.36-26.28%2420.00%
WMT240308P001850002024-02-23 3:16PM EST185.008.808.709.70+8.80-100.00%
WMT240308P001875002024-02-22 2:35PM EST187.5012.2310.1514.000.00-330.00%