Mercados españoles cerrados

Walmart Inc. (WMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
148,63+0,58 (+0,39%)
A partir del 02:16PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WMT220520C000750002022-05-04 3:42PM EDT75.0079.4973.6573.950.00-82267.97%
WMT220520C001000002022-05-04 3:42PM EDT100.0054.4948.5048.950.00-150151.56%
WMT220520C001050002022-05-04 3:42PM EDT105.0049.4843.7043.950.00-60149.80%
WMT220520C001100002022-05-16 9:49AM EDT110.0037.7538.6539.00+12.20+47.75%10132.23%
WMT220520C001150002022-05-04 2:35PM EDT115.0037.5533.7034.000.00-350117.77%
WMT220520C001200002022-05-04 3:26PM EDT120.0033.9528.7028.950.00-9801198.83%
WMT220520C001250002022-05-11 12:48PM EDT125.0022.6523.7024.000.00-2984.67%
WMT220520C001300002022-05-16 9:55AM EDT130.0017.5018.8019.05-2.23-11.30%21272.85%
WMT220520C001350002022-05-16 10:31AM EDT135.0013.1914.0014.30-1.56-10.58%27164.70%
WMT220520C001380002022-05-16 12:06AM EDT138.0010.6011.2011.450.00--658.50%
WMT220520C001400002022-05-16 1:33PM EDT140.009.759.409.70+1.55+18.90%4413155.81%
WMT220520C001410002022-05-16 12:48PM EDT141.007.738.608.85+0.28+3.76%281355.23%
WMT220520C001420002022-05-16 1:33PM EDT142.008.057.758.00+0.83+11.50%1213753.66%
WMT220520C001430002022-05-16 12:53PM EDT143.007.076.957.20+1.32+22.96%752252.54%
WMT220520C001440002022-05-16 1:17PM EDT144.005.906.206.35+0.06+1.03%3122150.98%
WMT220520C001450002022-05-16 1:55PM EDT145.005.505.505.65+0.45+8.91%3823,49350.49%
WMT220520C001460002022-05-16 1:39PM EDT146.004.844.754.90+0.44+10.00%13321949.81%
WMT220520C001470002022-05-16 1:56PM EDT147.004.104.104.25+0.30+7.89%72850848.88%
WMT220520C001480002022-05-16 1:59PM EDT148.003.603.503.60+0.35+10.77%2,9431,74247.31%
WMT220520C001490002022-05-16 1:57PM EDT149.003.003.003.05+0.22+7.91%1,00284946.51%
WMT220520C001500002022-05-16 2:00PM EDT150.002.562.562.60+0.16+6.67%7,9687,50646.46%
WMT220520C001525002022-05-16 1:59PM EDT152.501.551.541.57+0.04+2.65%2,8671,72244.56%
WMT220520C001550002022-05-16 1:59PM EDT155.000.910.880.920.00-5,98919,37744.09%
WMT220520C001575002022-05-16 2:00PM EDT157.500.510.480.51-0.04-7.27%1,1552,16743.90%
WMT220520C001600002022-05-16 2:00PM EDT160.000.280.270.29-0.03-9.68%3,07914,98144.73%
WMT220520C001625002022-05-16 1:58PM EDT162.500.150.140.15-0.05-25.00%5641,75544.92%
WMT220520C001650002022-05-16 1:54PM EDT165.000.080.080.09-0.04-33.33%7364,84146.48%
WMT220520C001675002022-05-16 1:51PM EDT167.500.050.050.06-0.01-16.67%61196048.83%
WMT220520C001700002022-05-16 1:58PM EDT170.000.040.030.040.00-5062,35850.00%
WMT220520C001725002022-05-16 1:54PM EDT172.500.030.020.030.00-6315952.34%
WMT220520C001750002022-05-16 1:46PM EDT175.000.020.020.030.00-5854557.03%
WMT220520C001775002022-05-16 12:37PM EDT177.500.020.010.03-0.03-60.00%12017859.38%
WMT220520C001800002022-05-16 1:34PM EDT180.000.020.010.02-0.01-33.33%2631261.72%
WMT220520C001825002022-05-10 12:44PM EDT182.500.040.000.030.00-12014565.63%
WMT220520C001850002022-05-12 10:01AM EDT185.000.030.000.030.00-532869.53%
WMT220520C001900002022-05-16 9:30AM EDT190.000.010.000.03-0.01-50.00%233777.34%
WMT220520C001950002022-05-09 3:59PM EDT195.000.020.000.030.00-113484.38%
WMT220520C002000002022-05-16 10:44AM EDT200.000.010.010.03-0.01-50.00%118793.75%
WMT220520C002100002022-04-29 3:10PM EDT210.000.010.000.030.00-5360104.69%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
WMT220520P000750002022-04-25 10:20AM EDT75.000.010.000.010.00-1106187.50%
WMT220520P000800002022-05-13 11:43AM EDT80.000.010.000.020.00-1187178.13%
WMT220520P000850002022-05-11 3:42PM EDT85.000.030.000.030.00-295168.75%
WMT220520P000900002022-04-05 1:02PM EDT90.000.020.000.120.00-20155176.56%
WMT220520P000950002022-04-11 9:54AM EDT95.000.050.000.150.00-1034164.06%
WMT220520P001000002022-05-16 12:34PM EDT100.000.020.010.020.00-122380121.88%
WMT220520P001050002022-05-16 1:12PM EDT105.000.020.010.020.00-16267108.59%
WMT220520P001100002022-05-16 1:52PM EDT110.000.020.020.030.00-22299100.78%
WMT220520P001150002022-05-16 1:49PM EDT115.000.030.030.04+0.01+50.00%10736590.63%
WMT220520P001200002022-05-16 1:49PM EDT120.000.050.050.06-0.01-16.67%52095881.64%
WMT220520P001250002022-05-16 2:00PM EDT125.000.100.090.10+0.01+11.11%1,0361,03673.44%
WMT220520P001300002022-05-16 2:01PM EDT130.000.180.170.18+0.01+5.88%1,4212,96165.63%
WMT220520P001350002022-05-16 2:00PM EDT135.000.360.350.36-0.01-2.70%2,4914,18558.59%
WMT220520P001370002022-05-16 1:59PM EDT137.000.480.480.50-0.04-7.69%6417256.35%
WMT220520P001380002022-05-16 1:59PM EDT138.000.570.560.59-0.06-9.52%75026655.18%
WMT220520P001390002022-05-16 1:54PM EDT139.000.680.660.70-0.14-17.07%34511954.15%
WMT220520P001400002022-05-16 2:00PM EDT140.000.790.780.81-0.08-9.20%2,6544,71452.93%
WMT220520P001410002022-05-16 2:00PM EDT141.000.940.920.94-0.14-12.96%7,00124451.76%
WMT220520P001420002022-05-16 1:58PM EDT142.001.101.081.10-0.13-10.57%5027,10750.64%
WMT220520P001430002022-05-16 1:56PM EDT143.001.301.241.31-0.15-10.34%3951,50150.10%
WMT220520P001440002022-05-16 1:49PM EDT144.001.481.481.55-0.30-16.85%28041349.37%
WMT220520P001450002022-05-16 1:59PM EDT145.001.761.711.80-0.29-14.15%2,3557,72348.19%
WMT220520P001460002022-05-16 1:59PM EDT146.002.092.042.12-0.30-12.55%7413,66547.51%
WMT220520P001470002022-05-16 2:00PM EDT147.002.392.382.44-0.48-16.72%1,6292,27346.22%
WMT220520P001480002022-05-16 1:53PM EDT148.002.842.772.87-0.42-12.88%1,8744,37745.85%
WMT220520P001490002022-05-16 1:58PM EDT149.003.303.203.35-0.60-15.38%31279845.51%
WMT220520P001500002022-05-16 2:00PM EDT150.003.753.703.85-0.55-12.79%1,2195,21744.73%
WMT220520P001525002022-05-16 1:21PM EDT152.505.505.155.35-0.65-10.57%6495943.12%
WMT220520P001550002022-05-16 1:21PM EDT155.007.407.007.25-0.46-5.85%962,53643.31%
WMT220520P001575002022-05-16 1:38PM EDT157.509.109.159.35-2.15-19.11%1864843.12%
WMT220520P001600002022-05-16 10:13AM EDT160.0013.2011.3011.60+0.20+1.54%135,84242.33%
WMT220520P001625002022-05-10 11:02AM EDT162.5012.6513.6514.100.00-15049.02%
WMT220520P001650002022-05-16 9:57AM EDT165.0018.2016.2516.45+2.22+13.89%566045.70%
WMT220520P001675002022-05-02 2:50PM EDT167.5017.7018.6018.900.00-12044.53%
WMT220520P001700002022-05-16 9:57AM EDT170.0023.2021.1021.45+6.45+38.51%312256.25%
WMT220520P001725002022-04-22 10:04AM EDT172.5014.0023.5523.900.00-181253.91%
WMT220520P001750002022-04-11 2:56PM EDT175.0020.4527.2527.850.00-614114.94%
WMT220520P001800002022-04-28 11:19AM EDT180.0025.5531.0531.450.00-3875.78%
WMT220520P001850002022-04-28 11:52AM EDT185.0030.1536.1536.450.00-2084.96%
WMT220520P001900002022-05-16 12:06AM EDT190.0042.1341.1041.450.00--093.75%
WMT220520P001950002022-05-13 3:51PM EDT195.0047.1846.1046.500.00-10108.98%
WMT220520P002000002022-03-28 2:44PM EDT200.0054.7545.7046.900.00--10.00%
WMT220520P002100002022-02-22 2:00PM EDT210.0074.0067.0067.900.00-88315.77%