Mercados españoles abiertos en 2 hrs 48 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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WMT250117C000216702024-05-09 2:57PM EDT21.6739.2342.6546.650.00-38750.00%
WMT250117C000233302024-02-20 12:23PM EDT23.3336.0335.5540.500.00--210.00%
WMT250117C000250002024-04-25 11:06AM EDT25.0035.4439.2043.000.00-120103.74%
WMT250117C000266702024-02-27 1:06PM EDT26.6733.5832.0036.500.00-3270.00%
WMT250117C000283302024-03-19 12:41PM EDT28.3333.3229.5034.000.00-6300.00%
WMT250117C000300002024-06-11 11:23AM EDT30.0037.8035.0538.900.00-618568.02%
WMT250117C000316702024-05-06 2:54PM EDT31.6729.3034.1538.100.00-22,86578.74%
WMT250117C000333302024-05-16 2:03PM EDT33.3331.7031.6035.100.00-93,81252.98%
WMT250117C000350002024-06-03 12:19PM EDT35.0031.2730.0034.100.00-372357.91%
WMT250117C000366702024-04-15 1:29PM EDT36.6724.0523.7025.850.00-27520.00%
WMT250117C000383302024-03-25 12:00AM EDT38.3316.7921.1523.500.00---0.00%
WMT250117C000400002024-06-12 10:24AM EDT40.0027.2725.2029.15-0.33-1.20%11,82672.53%
WMT250117C000416702024-06-05 1:22PM EDT41.6726.3023.8027.550.00-31,17068.88%
WMT250117C000433302024-05-16 2:34PM EDT43.3322.0023.0524.400.00-101,37150.07%
WMT250117C000450002024-06-11 11:40AM EDT45.0023.1420.5524.600.00-11,00963.90%
WMT250117C000466702024-05-24 12:21PM EDT46.6720.0219.3023.100.00-61,40161.21%
WMT250117C000483302024-05-31 11:21AM EDT48.3317.4819.1521.050.00-31,95454.26%
WMT250117C000500002024-06-11 3:44PM EDT50.0018.2517.5019.900.00-48,80554.30%
WMT250117C000516702024-06-06 9:35AM EDT51.6717.2415.7517.400.00-33,06144.59%
WMT250117C000533302024-06-12 1:34PM EDT53.3314.6814.0515.80-0.92-5.90%313,28541.52%
WMT250117C000550002024-06-12 3:00PM EDT55.0013.1013.1014.35-0.70-5.07%34,20639.48%
WMT250117C000566702024-06-12 1:39PM EDT56.6711.7511.6512.85-0.39-3.21%3013,71737.02%
WMT250117C000583302024-06-11 3:38PM EDT58.3310.6610.2510.650.00-49,36730.26%
WMT250117C000600002024-06-12 10:13AM EDT60.008.808.759.05-0.55-5.88%146,01627.26%
WMT250117C000616702024-06-12 3:33PM EDT61.677.617.608.75-0.36-4.52%278,58931.20%
WMT250117C000633302024-06-12 3:42PM EDT63.336.406.406.85-0.40-5.88%407,40826.12%
WMT250117C000650002024-06-12 3:38PM EDT65.005.365.005.75-0.20-3.60%586,94525.01%
WMT250117C000666702024-06-12 3:50PM EDT66.674.454.005.45-0.15-3.26%444,56927.44%
WMT250117C000700002024-06-12 3:54PM EDT70.002.792.732.81-0.21-7.00%19110,58920.97%
WMT250117C000733302024-06-12 2:33PM EDT73.331.581.591.66-0.20-11.24%174,00919.90%
WMT250117C000750002024-06-12 3:37PM EDT75.001.201.191.25-0.16-11.76%481,01619.53%
WMT250117C000766702024-06-11 3:35PM EDT76.671.020.870.930.00-86,52119.25%
WMT250117C000800002024-06-12 3:43PM EDT80.000.490.480.51-0.08-14.04%281,44918.97%
WMT250117C000833302024-06-12 3:32PM EDT83.330.290.270.31-0.05-14.71%161,30919.36%
WMT250117C000850002024-06-12 3:44PM EDT85.000.220.200.23-0.04-15.38%8536919.39%
WMT250117C000866702024-06-11 10:06AM EDT86.670.210.160.200.00-192620.00%
WMT250117C000900002024-06-12 9:44AM EDT90.000.130.120.13-0.02-13.33%11,06420.56%
WMT250117C000950002024-06-12 2:45PM EDT95.000.080.080.09-0.01-11.11%1751,43322.17%
WMT250117C001000002024-06-11 3:47PM EDT100.000.120.031.230.00-2141.43%
WMT250117C001050002024-02-21 3:16PM EDT105.0071.6371.5076.000.00-52640.00%
WMT250117C001100002024-02-16 12:27PM EDT110.0065.0066.7071.500.00-22510.00%
WMT250117C001150002024-01-03 10:30AM EDT115.0050.360.000.000.00-114012.50%
WMT250117C001200002024-02-23 4:31PM EDT120.0060.0357.5062.00-1.11-1.82%13612460.89%
WMT250117C001250002024-02-23 2:11PM EDT125.0055.4053.0056.60+1.70+3.17%14464392.72%
WMT250117C001300002024-02-23 11:23AM EDT130.0052.1748.5052.00+3.14+6.40%1373349.10%
WMT250117C001350002024-02-20 4:52PM EDT135.0046.4744.3547.400.00-35396315.70%
WMT250117C001400002024-02-23 4:22PM EDT140.0042.2541.0544.05+2.10+5.23%1487294.39%
WMT250117C001450002024-02-22 12:52PM EDT145.0036.2035.9539.700.00-3638266.59%
WMT250117C001500002024-02-23 4:58PM EDT150.0033.7532.6035.70+1.01+3.08%102,906247.55%
WMT250117C001550002024-02-23 4:39PM EDT155.0029.3028.3531.55+0.75+2.63%51,119227.00%
WMT250117C001600002024-02-23 4:44PM EDT160.0025.5524.3526.50+0.50+2.00%183,839205.98%
WMT250117C001650002024-02-23 2:58PM EDT165.0021.8420.4524.00+0.29+1.35%491,659192.26%
WMT250117C001700002024-02-23 4:48PM EDT170.0018.5817.6019.45+0.30+1.64%54,723176.27%
WMT250117C001750002024-02-23 4:59PM EDT175.0015.3014.4016.35+0.17+1.12%4153,317162.88%
WMT250117C001800002024-02-23 4:37PM EDT180.0012.5511.1513.10+0.40+3.29%1001,640148.58%
WMT250117C001850002024-02-23 3:18PM EDT185.009.859.6510.20+0.05+0.51%51,835139.00%
WMT250117C001900002024-02-23 3:21PM EDT190.007.757.658.05+0.60+8.39%461,646129.39%
WMT250117C001950002024-02-23 2:35PM EDT195.006.255.856.30+0.28+4.69%29732120.57%
WMT250117C002000002024-02-23 4:39PM EDT200.004.704.454.85+0.30+6.82%381,500112.89%
WMT250117C002100002024-02-23 4:55PM EDT210.002.802.482.80+0.16+6.06%7921,155100.29%
WMT250117C002200002024-02-23 4:04PM EDT220.001.581.471.68+0.13+8.97%658792.11%
WMT250117C002300002024-02-23 4:29PM EDT230.000.920.830.95+0.13+16.46%62,12085.06%
WMT250117C002400002024-02-23 2:24PM EDT240.000.560.480.60+0.02+3.70%5735680.47%
WMT250117C002500002024-02-23 4:21PM EDT250.000.350.350.39+0.05+16.67%1888277.98%
WMT250117C002600002024-02-23 4:29PM EDT260.000.230.170.27+0.03+15.00%3741474.51%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WMT250117P000216702024-05-23 12:34PM EDT21.670.050.000.050.00-305,51655.86%
WMT250117P000233302024-05-13 2:47PM EDT23.330.060.001.000.00-1051,49881.93%
WMT250117P000250002024-03-13 12:05PM EDT25.000.070.010.120.00-321955.08%
WMT250117P000266702024-05-07 3:08PM EDT26.670.040.000.200.00-222554.88%
WMT250117P000283302024-05-17 11:04AM EDT28.330.010.001.270.00-21629771.63%
WMT250117P000300002024-05-17 12:51PM EDT30.000.020.010.120.00-663849.61%
WMT250117P000316702024-05-30 10:49AM EDT31.670.020.000.290.00-2482053.91%
WMT250117P000333302024-05-31 3:09PM EDT33.330.040.000.100.00-11,16942.38%
WMT250117P000350002024-05-31 3:27PM EDT35.000.070.010.100.00-104,45939.65%
WMT250117P000366702024-06-11 3:47PM EDT36.670.050.020.170.00-28,46540.33%
WMT250117P000383302024-06-05 11:17AM EDT38.330.060.040.070.00-11,32332.81%
WMT250117P000400002024-06-11 1:19PM EDT40.000.070.060.080.00-225,16431.06%
WMT250117P000416702024-05-30 10:01AM EDT41.670.100.070.100.00-333,11329.88%
WMT250117P000433302024-05-31 3:28PM EDT43.330.120.090.130.00-156,46428.81%
WMT250117P000450002024-06-11 1:31PM EDT45.000.130.110.130.00-25,70826.61%
WMT250117P000466702024-06-11 12:27PM EDT46.670.150.140.160.00-614,00825.34%
WMT250117P000483302024-06-03 12:36PM EDT48.330.200.170.190.00-2508,29123.98%
WMT250117P000500002024-06-12 1:34PM EDT50.000.230.210.250.00-327,04723.07%
WMT250117P000516702024-06-10 2:55PM EDT51.670.280.260.290.00-912,13621.58%
WMT250117P000533302024-06-12 10:03AM EDT53.330.380.330.37+0.02+5.56%64,70120.53%
WMT250117P000550002024-06-11 1:47PM EDT55.000.470.440.480.00-719,72319.61%
WMT250117P000566702024-06-11 1:07PM EDT56.670.610.580.630.00-107,88418.73%
WMT250117P000583302024-06-05 3:08PM EDT58.330.780.770.840.00-48,01418.02%
WMT250117P000600002024-06-12 1:55PM EDT60.001.091.031.09+0.01+0.93%1079,56117.14%
WMT250117P000616702024-06-12 12:58PM EDT61.671.441.371.45+0.10+7.46%72,72716.50%
WMT250117P000633302024-06-12 12:58PM EDT63.331.941.811.88+0.20+11.49%332,08515.74%
WMT250117P000650002024-06-11 2:03PM EDT65.002.462.372.44+0.07+2.93%11,64115.05%
WMT250117P000666702024-06-12 1:15PM EDT66.673.113.053.15+0.15+5.07%251,08414.45%
WMT250117P000700002024-06-12 3:27PM EDT70.004.904.804.95+0.25+5.38%1161512.92%
WMT250117P000733302024-06-07 11:17AM EDT73.337.407.158.300.00-133017.68%
WMT250117P000750002024-06-07 10:43AM EDT75.008.667.659.500.00-1316.58%
WMT250117P000766702024-05-31 9:57AM EDT76.6712.509.9511.250.00-10018.98%
WMT250117P000800002024-02-23 10:46AM EDT80.000.1518.7021.350.00-4053.43%
WMT250117P000850002024-02-21 4:26PM EDT85.000.2121.6026.450.00-5054.26%
WMT250117P000866702024-06-06 9:46AM EDT86.6719.0019.2521.700.00-30032.08%
WMT250117P000900002024-05-22 2:43PM EDT90.0024.8021.7025.050.00-17935.08%
WMT250117P000950002024-06-03 9:47AM EDT95.0029.2426.8030.700.00-100044.04%
WMT250117P001000002024-06-10 9:44AM EDT100.0033.0031.7535.700.00-1277147.86%
WMT250117P001050002024-02-23 12:44PM EDT105.000.440.390.48-0.02-4.35%31,4760.00%
WMT250117P001100002024-02-23 4:32PM EDT110.000.520.480.53-0.06-10.34%72,8440.00%
WMT250117P001150002024-02-21 12:13PM EDT115.000.750.610.720.00-14140.00%
WMT250117P001200002024-02-23 11:17AM EDT120.000.800.770.88-0.16-16.67%81,6200.00%
WMT250117P001250002024-02-23 2:35PM EDT125.001.040.961.05-0.10-8.77%101,0960.00%
WMT250117P001300002024-02-23 3:27PM EDT130.001.271.221.41-0.08-5.93%1742,0020.00%
WMT250117P001350002024-02-23 3:27PM EDT135.001.601.521.65-0.04-2.44%111,9460.00%
WMT250117P001400002024-02-23 2:25PM EDT140.001.981.912.05-0.03-1.49%25,0320.00%
WMT250117P001450002024-02-22 3:14PM EDT145.002.552.382.550.00-402,9150.00%
WMT250117P001500002024-02-23 4:45PM EDT150.003.103.003.30-0.10-3.13%1892,7800.00%
WMT250117P001550002024-02-23 3:25PM EDT155.003.953.803.95-0.35-8.14%54,1640.00%
WMT250117P001600002024-02-23 11:45AM EDT160.004.554.755.10-0.50-9.90%611,6790.00%
WMT250117P001650002024-02-23 4:47PM EDT165.005.995.956.20-0.21-3.39%623,9430.00%
WMT250117P001700002024-02-23 1:44PM EDT170.007.577.357.80-0.48-5.96%211,8580.00%
WMT250117P001750002024-02-23 12:48PM EDT175.009.159.159.60-0.75-7.58%222,1090.00%
WMT250117P001800002024-02-22 2:35PM EDT180.0012.0011.3011.800.00-82150.00%
WMT250117P001850002024-02-23 4:00PM EDT185.0013.8513.1514.50-0.85-5.78%314110.00%
WMT250117P001900002024-02-23 11:15AM EDT190.0016.3516.0519.30-1.16-6.62%172210.00%
WMT250117P001950002024-02-21 12:45PM EDT195.0022.4219.5022.900.00-420.00%
WMT250117P002000002024-02-21 4:11PM EDT200.0027.4022.6027.100.00-310.00%
WMT250117P002100002023-11-01 11:53AM EDT210.0045.7055.2557.850.00--00.00%
WMT250117P002200002024-01-18 1:25PM EDT220.0058.6247.2551.950.00-400.00%
WMT250117P002300002023-10-18 12:02PM EDT230.0068.2672.9076.400.00-200.00%