Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
WMT241220C00033330 | 2024-02-27 3:28PM EDT | 33.33 | 27.10 | 26.10 | 29.55 | 0.00 | - | 2 | 2 | 0.00% |
WMT241220C00035000 | 2024-05-16 2:22PM EDT | 35.00 | 29.81 | 30.75 | 34.80 | 0.00 | - | 2 | 12 | 0.00% |
WMT241220C00036670 | 2024-08-29 12:28PM EDT | 36.67 | 39.85 | 39.20 | 41.45 | 0.00 | - | 1 | 1 | 93.46% |
WMT241220C00038330 | 2024-08-20 11:41AM EDT | 38.33 | 36.00 | 37.50 | 41.70 | 0.00 | - | 1 | 1 | 83.84% |
WMT241220C00040000 | 2024-07-11 2:19PM EDT | 40.00 | 30.18 | 26.30 | 30.55 | 0.00 | - | 2 | 14 | 0.00% |
WMT241220C00041670 | 2024-05-17 10:07AM EDT | 41.67 | 24.00 | 24.45 | 28.15 | 0.00 | - | 1 | 1 | 0.00% |
WMT241220C00043330 | 2024-03-08 4:08PM EDT | 43.33 | 18.14 | 16.60 | 19.75 | 0.00 | - | 3 | 3 | 0.00% |
WMT241220C00045000 | 2024-08-02 9:49AM EDT | 45.00 | 25.80 | 32.40 | 35.15 | 0.00 | - | 1 | 19 | 82.91% |
WMT241220C00046670 | 2024-05-08 3:13PM EDT | 46.67 | 15.10 | 19.15 | 21.90 | 0.00 | - | 9 | 10 | 0.00% |
WMT241220C00048330 | 2024-06-28 2:16PM EDT | 48.33 | 20.27 | 20.00 | 24.25 | 0.00 | - | 3 | 211 | 0.00% |
WMT241220C00050000 | 2024-08-22 9:54AM EDT | 50.00 | 27.00 | 27.75 | 30.20 | 0.00 | - | 1 | 688 | 72.75% |
WMT241220C00051670 | 2024-08-15 12:12PM EDT | 51.67 | 22.30 | 24.45 | 28.60 | 0.00 | - | 15 | 181 | 57.42% |
WMT241220C00053330 | 2024-08-29 10:39AM EDT | 53.33 | 23.60 | 23.75 | 24.95 | 0.00 | - | 5 | 578 | 55.15% |
WMT241220C00055000 | 2024-08-30 3:38PM EDT | 55.00 | 23.15 | 22.50 | 24.95 | +0.94 | +4.23% | 2 | 1,302 | 57.54% |
WMT241220C00056670 | 2024-08-29 10:55AM EDT | 56.67 | 20.31 | 20.50 | 21.70 | 0.00 | - | 6 | 1,498 | 49.34% |
WMT241220C00058330 | 2024-08-27 1:05PM EDT | 58.33 | 18.92 | 19.00 | 20.05 | 0.00 | - | 1 | 2,089 | 46.02% |
WMT241220C00060000 | 2024-08-30 3:09PM EDT | 60.00 | 18.09 | 17.75 | 19.40 | +1.09 | +6.41% | 3 | 3,678 | 53.47% |
WMT241220C00061670 | 2024-08-28 11:39AM EDT | 61.67 | 16.50 | 14.80 | 18.75 | 0.00 | - | 3 | 3,384 | 58.64% |
WMT241220C00063330 | 2024-08-29 1:58PM EDT | 63.33 | 14.06 | 14.25 | 16.50 | 0.00 | - | 8 | 1,475 | 49.56% |
WMT241220C00065000 | 2024-08-30 3:51PM EDT | 65.00 | 13.67 | 12.55 | 13.65 | +1.07 | +8.49% | 29 | 5,183 | 35.30% |
WMT241220C00066670 | 2024-08-30 3:39PM EDT | 66.67 | 11.95 | 10.95 | 12.05 | +0.85 | +7.66% | 5 | 2,404 | 32.51% |
WMT241220C00070000 | 2024-08-30 3:58PM EDT | 70.00 | 9.10 | 8.25 | 9.10 | +0.90 | +10.98% | 39 | 6,463 | 28.52% |
WMT241220C00073330 | 2024-08-30 3:33PM EDT | 73.33 | 6.30 | 5.25 | 6.95 | +0.60 | +10.53% | 58 | 4,022 | 28.69% |
WMT241220C00075000 | 2024-08-30 3:55PM EDT | 75.00 | 5.20 | 4.75 | 5.50 | +0.65 | +14.29% | 115 | 9,286 | 25.65% |
WMT241220C00076670 | 2024-08-30 3:59PM EDT | 76.67 | 4.10 | 4.00 | 4.10 | +0.50 | +13.89% | 86 | 2,535 | 22.53% |
WMT241220C00080000 | 2024-08-30 3:59PM EDT | 80.00 | 2.43 | 2.38 | 2.41 | +0.32 | +15.17% | 641 | 5,962 | 20.98% |
WMT241220C00083330 | 2024-08-30 3:59PM EDT | 83.33 | 1.34 | 1.29 | 1.36 | +0.19 | +16.52% | 389 | 4,774 | 20.52% |
WMT241220C00085000 | 2024-08-30 3:54PM EDT | 85.00 | 0.97 | 0.92 | 1.00 | +0.18 | +22.78% | 257 | 1,657 | 20.41% |
WMT241220C00086670 | 2024-08-30 3:04PM EDT | 86.67 | 0.68 | 0.68 | 0.74 | +0.09 | +15.25% | 1 | 321 | 20.48% |
WMT241220C00090000 | 2024-08-30 3:26PM EDT | 90.00 | 0.39 | 0.04 | 0.40 | +0.08 | +25.81% | 27 | 503 | 20.73% |
WMT241220C00095000 | 2024-08-30 3:23PM EDT | 95.00 | 0.15 | 0.15 | 0.21 | -0.02 | -11.76% | 26 | 378 | 22.51% |
WMT241220C00100000 | 2024-08-30 1:48PM EDT | 100.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 40 | 2,274 | 23.15% |
WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 366.61% |
WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 311.74% |
WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 285.16% |
WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 265.80% |
WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 242.65% |
WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 227.91% |
WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 210.57% |
WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 195.08% |
WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 181.70% |
WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 166.09% |
WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 154.69% |
WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 144.54% |
WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 135.38% |
WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 120.74% |
WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 110.55% |
WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 102.93% |
WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 98.14% |
WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 94.53% |
WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 91.41% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
WMT241220P00028330 | 2024-08-21 12:55PM EDT | 28.33 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 838 | 67.97% |
WMT241220P00030000 | 2024-04-08 11:42AM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 72 | 80.47% |
WMT241220P00031670 | 2024-05-29 11:48AM EDT | 31.67 | 0.08 | 0.01 | 0.19 | 0.00 | - | 10 | 35 | 73.83% |
WMT241220P00033330 | 2024-06-26 10:18AM EDT | 33.33 | 0.01 | 0.01 | 0.76 | 0.00 | - | 7 | 10 | 87.06% |
WMT241220P00035000 | 2024-07-09 2:36PM EDT | 35.00 | 0.04 | 0.07 | 0.10 | 0.00 | - | 2 | 363 | 64.65% |
WMT241220P00036670 | 2024-06-04 9:30AM EDT | 36.67 | 0.05 | 0.01 | 0.43 | 0.00 | - | 7 | 52 | 70.70% |
WMT241220P00038330 | 2024-08-05 10:02AM EDT | 38.33 | 0.20 | 0.00 | 0.49 | 0.00 | - | 27 | 53 | 68.16% |
WMT241220P00040000 | 2024-08-15 3:09PM EDT | 40.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 6 | 217 | 62.50% |
WMT241220P00041670 | 2024-05-15 9:42AM EDT | 41.67 | 0.13 | 0.06 | 0.09 | 0.00 | - | 200 | 337 | 50.59% |
WMT241220P00043330 | 2024-08-05 9:57AM EDT | 43.33 | 0.20 | 0.01 | 0.25 | 0.00 | - | 29 | 110 | 51.76% |
WMT241220P00045000 | 2024-08-09 12:16PM EDT | 45.00 | 0.20 | 0.02 | 0.27 | 0.00 | - | 4 | 2,198 | 55.18% |
WMT241220P00046670 | 2024-08-29 9:30AM EDT | 46.67 | 0.07 | 0.02 | 0.29 | 0.00 | - | 2 | 475 | 52.64% |
WMT241220P00048330 | 2024-08-26 10:09AM EDT | 48.33 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 300 | 46.19% |
WMT241220P00050000 | 2024-08-28 1:05PM EDT | 50.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 2 | 2,696 | 37.99% |
WMT241220P00051670 | 2024-08-29 3:22PM EDT | 51.67 | 0.08 | 0.05 | 0.10 | 0.00 | - | 200 | 752 | 36.04% |
WMT241220P00053330 | 2024-08-30 2:45PM EDT | 53.33 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 200 | 3,769 | 34.57% |
WMT241220P00055000 | 2024-08-28 3:19PM EDT | 55.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 100 | 3,319 | 32.91% |
WMT241220P00056670 | 2024-08-29 3:57PM EDT | 56.67 | 0.16 | 0.11 | 0.16 | 0.00 | - | 4 | 3,555 | 31.15% |
WMT241220P00058330 | 2024-08-28 3:06PM EDT | 58.33 | 0.19 | 0.14 | 0.18 | 0.00 | - | 100 | 1,450 | 29.30% |
WMT241220P00060000 | 2024-08-29 10:22AM EDT | 60.00 | 0.19 | 0.15 | 0.21 | -0.01 | -5.00% | 3 | 7,076 | 27.64% |
WMT241220P00061670 | 2024-08-30 3:44PM EDT | 61.67 | 0.23 | 0.21 | 0.25 | -0.06 | -20.69% | 50 | 2,479 | 26.07% |
WMT241220P00063330 | 2024-08-28 10:28AM EDT | 63.33 | 0.34 | 0.26 | 0.30 | 0.00 | - | 100 | 1,659 | 24.56% |
WMT241220P00065000 | 2024-08-30 3:03PM EDT | 65.00 | 0.34 | 0.33 | 0.37 | -0.07 | -17.07% | 16 | 5,349 | 23.17% |
WMT241220P00066670 | 2024-08-30 3:34PM EDT | 66.67 | 0.46 | 0.43 | 0.66 | -0.06 | -11.54% | 48 | 7,324 | 24.27% |
WMT241220P00070000 | 2024-08-30 3:56PM EDT | 70.00 | 0.77 | 0.74 | 0.79 | -0.18 | -18.95% | 164 | 7,636 | 19.65% |
WMT241220P00073330 | 2024-08-30 3:55PM EDT | 73.33 | 1.38 | 1.28 | 1.69 | -0.28 | -16.87% | 1,028 | 1,863 | 19.81% |
WMT241220P00075000 | 2024-08-30 3:31PM EDT | 75.00 | 1.90 | 1.83 | 1.89 | -0.28 | -12.84% | 154 | 1,631 | 17.14% |
WMT241220P00076670 | 2024-08-30 3:55PM EDT | 76.67 | 2.46 | 2.44 | 2.51 | -0.50 | -16.89% | 143 | 369 | 16.44% |
WMT241220P00080000 | 2024-08-30 1:48PM EDT | 80.00 | 4.40 | 4.10 | 4.20 | -0.55 | -11.11% | 5 | 184 | 14.94% |
WMT241220P00083330 | 2024-08-27 11:34AM EDT | 83.33 | 7.35 | 6.40 | 7.35 | 0.00 | - | 1 | 2 | 19.75% |
WMT241220P00085000 | 2024-02-16 11:40AM EDT | 85.00 | 0.22 | 22.35 | 26.30 | 0.00 | - | 2 | 0 | 115.21% |
WMT241220P00090000 | 2024-02-21 3:54PM EDT | 90.00 | 0.23 | 27.10 | 29.40 | 0.00 | - | 3 | 0 | 117.83% |
WMT241220P00095000 | 2024-08-20 10:24AM EDT | 95.00 | 20.60 | 17.70 | 19.55 | 0.00 | - | 1 | 1 | 40.19% |
WMT241220P00105000 | 2024-02-20 10:34AM EDT | 105.00 | 0.40 | 0.33 | 0.42 | 0.00 | - | 100 | 103 | 0.00% |
WMT241220P00110000 | 2024-02-21 3:39PM EDT | 110.00 | 0.54 | 0.42 | 0.51 | 0.00 | - | 1 | 8 | 0.00% |
WMT241220P00115000 | 2024-02-16 11:55AM EDT | 115.00 | 0.78 | 0.53 | 0.63 | 0.00 | - | 2 | 13 | 0.00% |
WMT241220P00120000 | 2024-02-23 2:24PM EDT | 120.00 | 0.72 | 0.67 | 0.78 | -0.12 | -14.29% | 19 | 41 | 0.00% |
WMT241220P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 1.02 | 0.85 | 0.96 | 0.00 | - | 4 | 47 | 0.00% |
WMT241220P00130000 | 2024-02-23 3:41PM EDT | 130.00 | 1.13 | 1.07 | 1.25 | -0.09 | -7.38% | 4 | 29 | 0.00% |
WMT241220P00135000 | 2024-02-23 10:52AM EDT | 135.00 | 1.40 | 1.36 | 1.49 | -0.19 | -11.95% | 1 | 21 | 0.00% |
WMT241220P00140000 | 2024-02-21 11:25AM EDT | 140.00 | 1.96 | 1.72 | 1.93 | 0.00 | - | 1 | 114 | 0.00% |
WMT241220P00145000 | 2024-02-22 10:30AM EDT | 145.00 | 2.51 | 2.19 | 2.32 | 0.00 | - | 20 | 69 | 0.00% |
WMT241220P00150000 | 2024-02-22 4:04PM EDT | 150.00 | 2.94 | 2.70 | 2.92 | 0.00 | - | 6 | 79 | 0.00% |
WMT241220P00155000 | 2024-02-21 3:37PM EDT | 155.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 102 | 174 | 0.00% |
WMT241220P00160000 | 2024-02-23 3:59PM EDT | 160.00 | 4.53 | 4.35 | 4.70 | -0.12 | -2.58% | 2 | 1,496 | 0.00% |
WMT241220P00165000 | 2024-02-23 2:16PM EDT | 165.00 | 5.70 | 5.60 | 5.95 | -0.40 | -6.56% | 1 | 301 | 0.00% |
WMT241220P00170000 | 2024-02-23 12:13PM EDT | 170.00 | 6.90 | 7.05 | 7.45 | -0.45 | -6.12% | 10 | 222 | 0.00% |
WMT241220P00175000 | 2024-02-21 2:24PM EDT | 175.00 | 9.90 | 8.85 | 9.20 | 0.00 | - | 6 | 302 | 0.00% |
WMT241220P00180000 | 2024-02-23 3:17PM EDT | 180.00 | 11.35 | 11.05 | 11.55 | +1.95 | +20.74% | 25 | 6 | 0.00% |
WMT241220P00185000 | 2024-02-22 2:49PM EDT | 185.00 | 14.62 | 12.25 | 15.10 | 0.00 | - | 10 | 19 | 0.00% |
WMT241220P00190000 | 2024-02-22 2:49PM EDT | 190.00 | 17.71 | 15.40 | 19.10 | 0.00 | - | 10 | 10 | 0.00% |
WMT241220P00195000 | 2024-02-14 12:49PM EDT | 195.00 | 27.65 | 18.35 | 22.95 | 0.00 | - | 12 | 6 | 0.00% |