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9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
WMT200409C000800002020-04-01 12:00PM EDT80.0035.1039.7044.400.00--3244.53%
WMT200409C000850002020-03-30 12:42PM EDT85.0029.0034.7039.400.00-260263212.50%
WMT200409C000900002020-04-07 1:38PM EDT90.0034.5030.1534.95+1.38+4.17%119267.77%
WMT200409C001000002020-04-06 1:18PM EDT100.0023.2219.8524.450.00-530146.88%
WMT200409C001030002020-04-06 9:43AM EDT103.0018.3317.1021.900.00-26164.45%
WMT200409C001040002020-03-27 10:00AM EDT104.009.4015.7520.400.00-10109.77%
WMT200409C001050002020-03-31 11:29AM EDT105.0011.0015.7020.000.00-115172.95%
WMT200409C001060002020-04-01 2:31PM EDT106.009.5914.1018.500.00-1111126.37%
WMT200409C001070002020-04-06 9:58AM EDT107.0015.4513.7518.000.00-622158.40%
WMT200409C001080002020-04-07 1:52PM EDT108.0016.9212.9517.00+1.34+8.60%590155.57%
WMT200409C001090002020-04-07 10:31AM EDT109.0016.2511.1515.50+1.50+10.17%360108.20%
WMT200409C001100002020-04-07 10:19AM EDT110.0014.7411.2515.00+1.64+12.52%12110146.29%
WMT200409C001110002020-04-07 12:00PM EDT111.0014.559.6514.00+0.09+0.62%164123.63%
WMT200409C001120002020-04-07 3:39PM EDT112.0010.959.2513.00-0.84-7.12%3633129.20%
WMT200409C001130002020-04-07 2:54PM EDT113.0010.757.7012.00+0.65+6.44%7224108.59%
WMT200409C001140002020-04-07 12:32PM EDT114.0011.976.609.30-0.27-2.21%20188118.70%
WMT200409C001150002020-04-07 3:02PM EDT115.008.056.6010.50-2.63-24.63%10486118.75%
WMT200409C001160002020-04-07 1:26PM EDT116.009.425.657.35-0.80-7.83%2730768.56%
WMT200409C001170002020-04-07 3:18PM EDT117.006.063.606.35-3.23-34.77%2293692.58%
WMT200409C001180002020-04-07 3:29PM EDT118.004.554.205.25-3.70-44.85%20573361.28%
WMT200409C001190002020-04-07 3:58PM EDT119.004.192.907.00-3.26-43.76%20775191.02%
WMT200409C001200002020-04-07 3:58PM EDT120.003.242.575.85-2.21-40.55%2431,71387.16%
WMT200409C001210002020-04-07 3:44PM EDT121.002.771.105.00-2.50-47.44%5475870.36%
WMT200409C001220002020-04-07 3:58PM EDT122.001.751.351.68-2.95-62.77%51579046.78%
WMT200409C001230002020-04-07 3:59PM EDT123.001.240.152.33-2.66-68.21%29638477.59%
WMT200409C001240002020-04-07 3:59PM EDT124.000.700.601.05-2.45-77.78%58775851.95%
WMT200409C001250002020-04-07 3:59PM EDT125.000.470.000.47-1.63-77.62%1,0401,26441.80%
WMT200409C001260002020-04-07 3:59PM EDT126.000.280.200.65-1.27-81.94%1,34953056.40%
WMT200409C001270002020-04-07 3:59PM EDT127.000.170.130.20-0.98-85.22%1,02836343.36%
WMT200409C001280002020-04-07 3:53PM EDT128.000.100.000.30-0.78-88.64%1,43216155.18%
WMT200409C001290002020-04-07 2:37PM EDT129.000.120.010.30-0.43-78.18%60229351.76%
WMT200409C001300002020-04-07 3:58PM EDT130.000.050.040.08-0.27-84.37%1,44691149.81%
WMT200409C001310002020-04-07 3:20PM EDT131.000.030.000.30-0.14-82.35%44622161.91%
WMT200409C001350002020-04-07 3:48PM EDT135.000.020.000.03-0.03-60.00%15318057.03%
WMT200409C001400002020-04-07 11:31AM EDT140.000.010.000.01-0.02-66.67%29365.63%
WMT200409C001450002020-04-07 11:18AM EDT145.000.020.000.020.00-24887.50%
WMT200409C001500002020-04-07 3:48PM EDT150.000.010.001.570.00-213203.03%
認沽盤範圍2020年4月9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
WMT200409P000550002020-03-18 12:49PM EDT55.000.200.000.050.00--4396.88%
WMT200409P000600002020-03-17 9:56AM EDT60.000.500.000.080.00--10375.00%
WMT200409P000650002020-04-03 2:00PM EDT65.000.030.000.010.00-1200275.00%
WMT200409P000700002020-04-06 3:51PM EDT70.000.010.000.010.00-81,600243.75%
WMT200409P000750002020-03-27 3:51PM EDT75.000.190.000.100.00-2101271.88%
WMT200409P000800002020-03-26 12:08PM EDT80.000.060.000.020.00-1146200.00%
WMT200409P000850002020-04-01 11:28AM EDT85.000.090.000.060.00-2069195.31%
WMT200409P000900002020-04-06 9:50AM EDT90.000.010.000.280.00-2166206.64%
WMT200409P000950002020-04-06 1:26PM EDT95.000.010.000.230.00-8136169.14%
WMT200409P000990002020-04-03 1:38PM EDT99.000.070.004.300.00-126294.34%
WMT200409P001000002020-04-06 2:14PM EDT100.000.010.000.020.00-8550100.00%
WMT200409P001010002020-04-02 1:36PM EDT101.000.050.000.02-0.20-80.00%15096.88%
WMT200409P001020002020-04-06 3:23PM EDT102.000.020.000.020.00-96592.19%
WMT200409P001030002020-04-06 9:53AM EDT103.000.090.002.25+0.05+125.00%10198204.69%
WMT200409P001040002020-04-06 2:10PM EDT104.000.020.002.230.00-28195.70%
WMT200409P001050002020-04-07 3:29PM EDT105.000.030.021.030.00-2371150.98%
WMT200409P001060002020-04-07 10:23AM EDT106.000.010.000.79-0.02-66.67%20160133.79%
WMT200409P001070002020-04-07 3:21PM EDT107.000.040.000.05-0.01-20.00%616377.34%
WMT200409P001080002020-04-07 3:27PM EDT108.000.050.000.40+0.02+66.67%17337102.54%
WMT200409P001090002020-04-07 11:02AM EDT109.000.040.004.30+0.01+33.33%2135198.24%
WMT200409P001100002020-04-07 3:15PM EDT110.000.050.010.30-0.03-37.50%5056385.35%
WMT200409P001110002020-04-07 3:19PM EDT111.000.050.000.14-0.01-16.67%2712468.16%
WMT200409P001120002020-04-07 3:04PM EDT112.000.070.020.17+0.04+133.33%19626166.41%
WMT200409P001130002020-04-07 3:59PM EDT113.000.080.030.12+0.01+14.29%19653258.01%
WMT200409P001140002020-04-07 3:26PM EDT114.000.130.030.25-0.01-7.14%29864959.57%
WMT200409P001150002020-04-07 3:59PM EDT115.000.160.030.49+0.06+60.00%29580762.31%
WMT200409P001160002020-04-07 3:37PM EDT116.000.190.000.26+0.05+35.71%30737955.47%
WMT200409P001170002020-04-07 3:50PM EDT117.000.160.280.48+0.02+14.29%7192,10654.69%
WMT200409P001180002020-04-07 3:32PM EDT118.000.250.201.00+0.05+25.00%47731356.15%
WMT200409P001190002020-04-07 3:59PM EDT119.000.550.100.78+0.32+139.13%58348353.81%
WMT200409P001200002020-04-07 3:59PM EDT120.000.800.671.00+0.43+116.22%1,6361,24751.07%
WMT200409P001210002020-04-07 3:59PM EDT121.001.010.721.20+0.64+172.97%81436845.95%
WMT200409P001220002020-04-07 3:59PM EDT122.001.261.341.50+0.73+137.74%3,9151,47641.50%
WMT200409P001230002020-04-07 3:58PM EDT123.001.610.002.20+0.87+117.57%56327645.51%
WMT200409P001240002020-04-07 3:59PM EDT124.002.501.403.80+1.64+190.70%93236973.68%
WMT200409P001250002020-04-07 3:59PM EDT125.003.200.653.60+1.96+158.06%1,49619546.19%
WMT200409P001260002020-04-07 3:44PM EDT126.003.102.434.55+1.21+64.02%4052852.25%
WMT200409P001270002020-04-07 3:42PM EDT127.004.154.105.50+2.07+99.52%792257.52%
WMT200409P001280002020-04-07 3:50PM EDT128.004.795.107.95+2.13+80.08%35514465.63%
WMT200409P001290002020-04-07 11:35AM EDT129.003.354.008.20-1.75-34.31%9599.37%
WMT200409P001300002020-04-07 3:37PM EDT130.007.505.009.25+2.95+64.84%917108.79%
WMT200409P001310002020-04-06 3:20PM EDT131.007.106.0010.250.00-2810116.11%
WMT200409P001350002020-04-07 12:55PM EDT135.009.1010.0013.90-0.90-9.00%1410128.22%
WMT200409P001400002020-03-30 11:53AM EDT140.0026.8115.5020.250.00-10215.72%
WMT200409P001450002020-03-27 9:49AM EDT145.0033.4320.5025.250.00-10246.97%