Mercados españoles abiertos en 3 hrs 7 min

Walmart Inc. (WMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,31-0,42 (-0,63%)
Al cierre: 04:00PM EDT
66,30 -0,01 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WMT240920C000266702024-05-22 3:07PM EDT26.6738.8637.7541.850.00-11087.01%
WMT240920C000283302024-03-25 12:01AM EDT28.3324.5830.2533.800.00---0.00%
WMT240920C000316702024-05-31 3:55PM EDT31.6734.2933.0036.900.00-51580.76%
WMT240920C000333302024-06-05 12:07PM EDT33.3333.4631.4035.200.00-6776.27%
WMT240920C000350002024-03-25 12:01AM EDT35.0016.4523.7527.700.00---0.00%
WMT240920C000366702024-02-27 4:10PM EDT36.6723.5323.1025.450.00-1190.00%
WMT240920C000383302024-04-24 11:39AM EDT38.3321.5025.5029.450.00--1891.16%
WMT240920C000400002024-06-11 12:10PM EDT40.0027.2924.8528.700.00-108363.18%
WMT240920C000416702024-05-16 9:31AM EDT41.6721.8023.1527.000.00-118758.01%
WMT240920C000433302024-05-09 2:38PM EDT43.3317.9022.1524.950.00-668157.47%
WMT240920C000450002024-05-17 12:24PM EDT45.0020.1019.7023.800.00-325850.10%
WMT240920C000466702024-05-23 12:30PM EDT46.6719.1218.8020.950.00-229262.57%
WMT240920C000483302024-05-09 1:02PM EDT48.3313.2016.1019.250.00-299057.37%
WMT240920C000500002024-06-12 2:58PM EDT50.0016.8015.4517.40-0.53-3.06%11,00250.24%
WMT240920C000516702024-06-07 11:39AM EDT51.6715.3313.7517.000.00-11,45161.62%
WMT240920C000533302024-06-07 12:14PM EDT53.3313.4012.1514.900.00-11,28451.83%
WMT240920C000550002024-06-12 3:35PM EDT55.0011.9510.7513.45-0.39-3.16%163,91349.44%
WMT240920C000566702024-06-12 3:35PM EDT56.6710.559.7511.55+0.50+4.98%101,49442.38%
WMT240920C000583302024-06-12 3:51PM EDT58.339.207.9010.95-0.15-1.60%73,07847.47%
WMT240920C000600002024-06-12 3:23PM EDT60.007.557.307.55-0.05-0.66%57,00926.83%
WMT240920C000616702024-06-11 3:57PM EDT61.676.385.006.600.00-435,73228.78%
WMT240920C000633302024-06-12 1:34PM EDT63.334.704.304.80-0.35-6.93%1026,73722.79%
WMT240920C000650002024-06-12 3:19PM EDT65.003.603.153.80-0.30-7.69%916,05522.63%
WMT240920C000666702024-06-12 3:30PM EDT66.672.552.542.60-0.27-9.57%3346,80720.00%
WMT240920C000700002024-06-12 3:36PM EDT70.001.141.131.17-0.19-14.29%3,1506,38018.35%
WMT240920C000733302024-06-12 1:57PM EDT73.330.440.430.47-0.07-13.73%4863,65917.87%
WMT240920C000750002024-06-12 3:16PM EDT75.000.280.260.30-0.07-20.00%1,0932,66918.02%
WMT240920C000766702024-06-12 1:50PM EDT76.670.190.170.20-0.03-13.64%4317918.46%
WMT240920C000800002024-06-12 3:42PM EDT80.000.090.080.10-0.03-25.00%862,95319.63%
WMT240920C000833302024-06-12 11:02AM EDT83.330.060.050.07-0.01-14.29%231,58321.68%
WMT240920C000850002024-06-11 9:38AM EDT85.000.050.030.060.00-116422.75%
WMT240920C000900002024-06-06 9:55AM EDT90.000.050.000.100.00-10051429.20%
WMT240920C000950002024-01-05 1:28PM EDT95.0063.0075.8076.950.00-150.00%
WMT240920C001000002024-02-02 11:52AM EDT100.0070.4075.0079.300.00-140.00%
WMT240920C001050002023-12-08 4:38PM EDT105.0049.340.000.000.00--025.00%
WMT240920C001100002024-02-02 12:14PM EDT110.0060.9565.3069.900.00-160.00%
WMT240920C001150002023-12-19 2:01PM EDT115.0044.0049.6552.900.00-16518.97%
WMT240920C001200002024-01-08 10:31AM EDT120.0040.9550.7555.100.00-121547.17%
WMT240920C001250002024-02-02 3:08PM EDT125.0048.3651.0055.500.00-162555.96%
WMT240920C001300002024-02-20 2:37PM EDT130.0048.7546.2550.850.00-2230494.87%
WMT240920C001350002024-02-20 3:57PM EDT135.0044.8641.6046.000.00-288444.82%
WMT240920C001400002024-02-21 2:56PM EDT140.0037.1037.9539.700.00-6103399.96%
WMT240920C001450002024-02-23 11:28AM EDT145.0036.4033.4535.20+3.99+12.31%3327364.26%
WMT240920C001500002024-02-23 10:56AM EDT150.0031.0028.1030.50+1.10+3.68%1392327.42%
WMT240920C001550002024-02-23 3:07PM EDT155.0025.8824.0026.40+0.33+1.29%4564299.78%
WMT240920C001600002024-02-23 1:06PM EDT160.0022.1320.8022.25+0.99+4.68%2527276.17%
WMT240920C001650002024-02-23 12:35PM EDT165.0018.6017.4018.45+0.97+5.50%11427253.39%
WMT240920C001700002024-02-23 3:44PM EDT170.0014.4814.2014.70+0.31+2.19%6607231.27%
WMT240920C001750002024-02-23 1:43PM EDT175.0011.2911.0511.50+0.44+4.06%23799210.58%
WMT240920C001800002024-02-23 3:46PM EDT180.008.588.408.75+0.10+1.18%201,107192.20%
WMT240920C001850002024-02-23 4:47PM EDT185.006.406.156.45+0.18+2.89%34633175.50%
WMT240920C001900002024-02-23 4:49PM EDT190.004.654.354.65+0.25+5.68%105326160.86%
WMT240920C001950002024-02-23 3:11PM EDT195.003.203.053.30+0.11+3.56%14161148.71%
WMT240920C002000002024-02-23 3:21PM EDT200.002.162.092.33+0.01+0.47%99372138.43%
WMT240920C002100002024-02-23 4:34PM EDT210.001.090.961.18+0.20+22.47%2886123.05%
WMT240920C002200002024-02-22 3:22PM EDT220.000.500.440.580.00-317111.87%
WMT240920C002300002024-02-23 11:25AM EDT230.000.300.250.33+0.03+11.11%216106.06%
WMT240920C002400002024-02-23 4:34PM EDT240.000.160.140.21+0.01+6.67%1104102.15%
WMT240920C002500002024-02-22 1:20PM EDT250.000.100.070.140.00-2298.83%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WMT240920P000266702024-05-31 9:54AM EDT26.670.050.000.030.00-61,77464.84%
WMT240920P000283302024-05-07 3:09PM EDT28.330.010.000.070.00-274766.41%
WMT240920P000300002024-04-26 3:08PM EDT30.000.020.000.100.00-52664.84%
WMT240920P000316702024-05-07 3:09PM EDT31.670.020.000.160.00-23764.84%
WMT240920P000333302024-05-07 3:10PM EDT33.330.050.000.160.00-27260.74%
WMT240920P000350002024-05-17 11:02AM EDT35.000.030.000.080.00-109851.76%
WMT240920P000366702024-05-22 12:20PM EDT36.670.020.002.130.00-12,18688.43%
WMT240920P000383302024-04-24 1:52PM EDT38.330.060.010.190.00-875651.17%
WMT240920P000400002024-05-24 9:45AM EDT40.000.020.000.300.00-451,33150.78%
WMT240920P000416702024-05-29 9:50AM EDT41.670.020.001.000.00-299859.91%
WMT240920P000433302024-05-29 11:39AM EDT43.330.040.001.150.00-12,77157.67%
WMT240920P000450002024-06-07 1:30PM EDT45.000.030.010.220.00-151,74243.31%
WMT240920P000466702024-06-03 9:30AM EDT46.670.040.030.06-0.02-33.33%231,85732.03%
WMT240920P000483302024-06-12 9:42AM EDT48.330.060.050.07+0.01+20.00%756,90429.88%
WMT240920P000500002024-06-10 11:57AM EDT50.000.070.060.080.00-157,43427.64%
WMT240920P000516702024-06-10 11:37AM EDT51.670.090.090.100.00-263,72625.78%
WMT240920P000533302024-06-10 10:42AM EDT53.330.120.110.130.00-62,36024.17%
WMT240920P000550002024-06-12 12:45PM EDT55.000.420.140.17+0.26+162.50%43,43422.51%
WMT240920P000566702024-06-12 12:45PM EDT56.670.210.200.22+0.01+5.00%184,08120.75%
WMT240920P000583302024-06-12 11:54AM EDT58.330.300.280.31-0.03-9.09%93,67819.39%
WMT240920P000600002024-06-12 3:30PM EDT60.000.450.420.45+0.02+4.65%1476,42618.14%
WMT240920P000616702024-06-12 3:29PM EDT61.670.670.640.68+0.01+1.52%182,78917.16%
WMT240920P000633302024-06-12 3:29PM EDT63.331.020.981.02+0.09+9.68%2,0405,30416.24%
WMT240920P000650002024-06-12 3:45PM EDT65.001.531.481.51+0.07+4.79%1233,03015.33%
WMT240920P000666702024-06-12 3:18PM EDT66.672.182.162.20+0.14+6.86%1303,86714.53%
WMT240920P000700002024-06-12 2:20PM EDT70.004.314.054.20+0.36+9.11%611,05412.51%
WMT240920P000733302024-06-06 3:48PM EDT73.336.155.009.150.00-1033.37%
WMT240920P000750002024-06-07 2:08PM EDT75.009.357.059.250.00-1021.63%
WMT240920P000800002024-02-20 12:34PM EDT80.000.0516.7020.400.00-17067.92%
WMT240920P000850002024-02-20 11:46AM EDT85.000.0921.5525.400.00-6075.98%
WMT240920P000900002024-02-23 12:23PM EDT90.000.140.060.15+0.04+40.00%290.00%
WMT240920P000950002024-02-16 11:41AM EDT95.000.150.000.350.00-2110.00%
WMT240920P001000002024-02-12 4:30PM EDT100.000.210.000.310.00-1250.00%
WMT240920P001050002024-02-23 2:36PM EDT105.000.160.110.21-0.17-51.52%5140.00%
WMT240920P001100002024-02-22 2:45PM EDT110.000.240.150.240.00-3017000.00%
WMT240920P001150002024-02-22 12:42PM EDT115.000.300.240.320.00-4002500.00%
WMT240920P001200002024-02-22 3:12PM EDT120.000.390.320.370.00-3404660.00%
WMT240920P001250002024-02-22 12:23PM EDT125.000.510.410.470.00-51800.00%
WMT240920P001300002024-02-22 2:45PM EDT130.000.640.540.620.00-19310.00%
WMT240920P001350002024-02-23 3:12PM EDT135.000.790.730.79-0.01-1.25%55640.00%
WMT240920P001400002024-02-23 3:51PM EDT140.001.010.951.10-0.04-3.81%106460.00%
WMT240920P001450002024-02-23 3:00PM EDT145.001.351.271.45-0.07-4.93%112,3180.00%
WMT240920P001500002024-02-23 1:31PM EDT150.001.781.711.80-0.14-7.29%111,0990.00%
WMT240920P001550002024-02-23 4:43PM EDT155.002.362.302.53-0.09-3.67%586510.00%
WMT240920P001600002024-02-23 3:30PM EDT160.003.203.053.25-0.08-2.44%1106960.00%
WMT240920P001650002024-02-23 3:20PM EDT165.004.354.104.400.00-334680.00%
WMT240920P001700002024-02-23 2:45PM EDT170.005.655.505.75-0.30-5.04%653410.00%
WMT240920P001750002024-02-23 1:57PM EDT175.007.457.307.65-0.40-5.10%412690.00%
WMT240920P001800002024-02-23 4:55PM EDT180.009.509.6010.00-0.45-4.52%2362050.00%
WMT240920P001850002024-02-23 4:55PM EDT185.0012.2511.4012.95-0.65-5.04%1470.00%
WMT240920P001900002024-02-20 3:27PM EDT190.0015.4515.6018.000.00--50.00%