Mercados españoles cerrados
S&P 500
4.032,16 +8,27 (+0,21%) Nasdaq
11.757,54 -47,46 (-0,40%) NIKKEI 225
26.547,05 +119,40 (+0,45%) Dólar/Euro
1,0426 +0,0010 (+0,09%) Petróleo Brent
114,53 +2,98 (+2,67%) BTC-EUR
28.614,19 -366,12 (-1,26%)
Walmart Inc. (WMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:16PM EDT. Mercado abierto.
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220520C00075000 | 2022-05-04 3:42PM EDT | 75.00 | 79.49 | 73.65 | 73.95 | 0.00 | - | 8 | 2 | 267.97% |
| WMT220520C00100000 | 2022-05-04 3:42PM EDT | 100.00 | 54.49 | 48.50 | 48.95 | 0.00 | - | 15 | 0 | 151.56% |
| WMT220520C00105000 | 2022-05-04 3:42PM EDT | 105.00 | 49.48 | 43.70 | 43.95 | 0.00 | - | 6 | 0 | 149.80% |
| WMT220520C00110000 | 2022-05-16 9:49AM EDT | 110.00 | 37.75 | 38.65 | 39.00 | +12.20 | +47.75% | 1 | 0 | 132.23% |
| WMT220520C00115000 | 2022-05-04 2:35PM EDT | 115.00 | 37.55 | 33.70 | 34.00 | 0.00 | - | 35 | 0 | 117.77% |
| WMT220520C00120000 | 2022-05-04 3:26PM EDT | 120.00 | 33.95 | 28.70 | 28.95 | 0.00 | - | 980 | 11 | 98.83% |
| WMT220520C00125000 | 2022-05-11 12:48PM EDT | 125.00 | 22.65 | 23.70 | 24.00 | 0.00 | - | 2 | 9 | 84.67% |
| WMT220520C00130000 | 2022-05-16 9:55AM EDT | 130.00 | 17.50 | 18.80 | 19.05 | -2.23 | -11.30% | 2 | 12 | 72.85% |
| WMT220520C00135000 | 2022-05-16 10:31AM EDT | 135.00 | 13.19 | 14.00 | 14.30 | -1.56 | -10.58% | 2 | 71 | 64.70% |
| WMT220520C00138000 | 2022-05-16 12:06AM EDT | 138.00 | 10.60 | 11.20 | 11.45 | 0.00 | - | - | 6 | 58.50% |
| WMT220520C00140000 | 2022-05-16 1:33PM EDT | 140.00 | 9.75 | 9.40 | 9.70 | +1.55 | +18.90% | 44 | 131 | 55.81% |
| WMT220520C00141000 | 2022-05-16 12:48PM EDT | 141.00 | 7.73 | 8.60 | 8.85 | +0.28 | +3.76% | 28 | 13 | 55.23% |
| WMT220520C00142000 | 2022-05-16 1:33PM EDT | 142.00 | 8.05 | 7.75 | 8.00 | +0.83 | +11.50% | 12 | 137 | 53.66% |
| WMT220520C00143000 | 2022-05-16 12:53PM EDT | 143.00 | 7.07 | 6.95 | 7.20 | +1.32 | +22.96% | 7 | 522 | 52.54% |
| WMT220520C00144000 | 2022-05-16 1:17PM EDT | 144.00 | 5.90 | 6.20 | 6.35 | +0.06 | +1.03% | 31 | 221 | 50.98% |
| WMT220520C00145000 | 2022-05-16 1:55PM EDT | 145.00 | 5.50 | 5.50 | 5.65 | +0.45 | +8.91% | 382 | 3,493 | 50.49% |
| WMT220520C00146000 | 2022-05-16 1:39PM EDT | 146.00 | 4.84 | 4.75 | 4.90 | +0.44 | +10.00% | 133 | 219 | 49.81% |
| WMT220520C00147000 | 2022-05-16 1:56PM EDT | 147.00 | 4.10 | 4.10 | 4.25 | +0.30 | +7.89% | 728 | 508 | 48.88% |
| WMT220520C00148000 | 2022-05-16 1:59PM EDT | 148.00 | 3.60 | 3.50 | 3.60 | +0.35 | +10.77% | 2,943 | 1,742 | 47.31% |
| WMT220520C00149000 | 2022-05-16 1:57PM EDT | 149.00 | 3.00 | 3.00 | 3.05 | +0.22 | +7.91% | 1,002 | 849 | 46.51% |
| WMT220520C00150000 | 2022-05-16 2:00PM EDT | 150.00 | 2.56 | 2.56 | 2.60 | +0.16 | +6.67% | 7,968 | 7,506 | 46.46% |
| WMT220520C00152500 | 2022-05-16 1:59PM EDT | 152.50 | 1.55 | 1.54 | 1.57 | +0.04 | +2.65% | 2,867 | 1,722 | 44.56% |
| WMT220520C00155000 | 2022-05-16 1:59PM EDT | 155.00 | 0.91 | 0.88 | 0.92 | 0.00 | - | 5,989 | 19,377 | 44.09% |
| WMT220520C00157500 | 2022-05-16 2:00PM EDT | 157.50 | 0.51 | 0.48 | 0.51 | -0.04 | -7.27% | 1,155 | 2,167 | 43.90% |
| WMT220520C00160000 | 2022-05-16 2:00PM EDT | 160.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 3,079 | 14,981 | 44.73% |
| WMT220520C00162500 | 2022-05-16 1:58PM EDT | 162.50 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 564 | 1,755 | 44.92% |
| WMT220520C00165000 | 2022-05-16 1:54PM EDT | 165.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 736 | 4,841 | 46.48% |
| WMT220520C00167500 | 2022-05-16 1:51PM EDT | 167.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 611 | 960 | 48.83% |
| WMT220520C00170000 | 2022-05-16 1:58PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 506 | 2,358 | 50.00% |
| WMT220520C00172500 | 2022-05-16 1:54PM EDT | 172.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 63 | 159 | 52.34% |
| WMT220520C00175000 | 2022-05-16 1:46PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 58 | 545 | 57.03% |
| WMT220520C00177500 | 2022-05-16 12:37PM EDT | 177.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 120 | 178 | 59.38% |
| WMT220520C00180000 | 2022-05-16 1:34PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 312 | 61.72% |
| WMT220520C00182500 | 2022-05-10 12:44PM EDT | 182.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 120 | 145 | 65.63% |
| WMT220520C00185000 | 2022-05-12 10:01AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 328 | 69.53% |
| WMT220520C00190000 | 2022-05-16 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 337 | 77.34% |
| WMT220520C00195000 | 2022-05-09 3:59PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 84.38% |
| WMT220520C00200000 | 2022-05-16 10:44AM EDT | 200.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 187 | 93.75% |
| WMT220520C00210000 | 2022-04-29 3:10PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 360 | 104.69% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220520P00075000 | 2022-04-25 10:20AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 187.50% |
| WMT220520P00080000 | 2022-05-13 11:43AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 187 | 178.13% |
| WMT220520P00085000 | 2022-05-11 3:42PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 95 | 168.75% |
| WMT220520P00090000 | 2022-04-05 1:02PM EDT | 90.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 155 | 176.56% |
| WMT220520P00095000 | 2022-04-11 9:54AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 34 | 164.06% |
| WMT220520P00100000 | 2022-05-16 12:34PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 380 | 121.88% |
| WMT220520P00105000 | 2022-05-16 1:12PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 267 | 108.59% |
| WMT220520P00110000 | 2022-05-16 1:52PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 299 | 100.78% |
| WMT220520P00115000 | 2022-05-16 1:49PM EDT | 115.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 107 | 365 | 90.63% |
| WMT220520P00120000 | 2022-05-16 1:49PM EDT | 120.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 520 | 958 | 81.64% |
| WMT220520P00125000 | 2022-05-16 2:00PM EDT | 125.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,036 | 1,036 | 73.44% |
| WMT220520P00130000 | 2022-05-16 2:01PM EDT | 130.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 1,421 | 2,961 | 65.63% |
| WMT220520P00135000 | 2022-05-16 2:00PM EDT | 135.00 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 2,491 | 4,185 | 58.59% |
| WMT220520P00137000 | 2022-05-16 1:59PM EDT | 137.00 | 0.48 | 0.48 | 0.50 | -0.04 | -7.69% | 641 | 72 | 56.35% |
| WMT220520P00138000 | 2022-05-16 1:59PM EDT | 138.00 | 0.57 | 0.56 | 0.59 | -0.06 | -9.52% | 750 | 266 | 55.18% |
| WMT220520P00139000 | 2022-05-16 1:54PM EDT | 139.00 | 0.68 | 0.66 | 0.70 | -0.14 | -17.07% | 345 | 119 | 54.15% |
| WMT220520P00140000 | 2022-05-16 2:00PM EDT | 140.00 | 0.79 | 0.78 | 0.81 | -0.08 | -9.20% | 2,654 | 4,714 | 52.93% |
| WMT220520P00141000 | 2022-05-16 2:00PM EDT | 141.00 | 0.94 | 0.92 | 0.94 | -0.14 | -12.96% | 7,001 | 244 | 51.76% |
| WMT220520P00142000 | 2022-05-16 1:58PM EDT | 142.00 | 1.10 | 1.08 | 1.10 | -0.13 | -10.57% | 502 | 7,107 | 50.64% |
| WMT220520P00143000 | 2022-05-16 1:56PM EDT | 143.00 | 1.30 | 1.24 | 1.31 | -0.15 | -10.34% | 395 | 1,501 | 50.10% |
| WMT220520P00144000 | 2022-05-16 1:49PM EDT | 144.00 | 1.48 | 1.48 | 1.55 | -0.30 | -16.85% | 280 | 413 | 49.37% |
| WMT220520P00145000 | 2022-05-16 1:59PM EDT | 145.00 | 1.76 | 1.71 | 1.80 | -0.29 | -14.15% | 2,355 | 7,723 | 48.19% |
| WMT220520P00146000 | 2022-05-16 1:59PM EDT | 146.00 | 2.09 | 2.04 | 2.12 | -0.30 | -12.55% | 741 | 3,665 | 47.51% |
| WMT220520P00147000 | 2022-05-16 2:00PM EDT | 147.00 | 2.39 | 2.38 | 2.44 | -0.48 | -16.72% | 1,629 | 2,273 | 46.22% |
| WMT220520P00148000 | 2022-05-16 1:53PM EDT | 148.00 | 2.84 | 2.77 | 2.87 | -0.42 | -12.88% | 1,874 | 4,377 | 45.85% |
| WMT220520P00149000 | 2022-05-16 1:58PM EDT | 149.00 | 3.30 | 3.20 | 3.35 | -0.60 | -15.38% | 312 | 798 | 45.51% |
| WMT220520P00150000 | 2022-05-16 2:00PM EDT | 150.00 | 3.75 | 3.70 | 3.85 | -0.55 | -12.79% | 1,219 | 5,217 | 44.73% |
| WMT220520P00152500 | 2022-05-16 1:21PM EDT | 152.50 | 5.50 | 5.15 | 5.35 | -0.65 | -10.57% | 64 | 959 | 43.12% |
| WMT220520P00155000 | 2022-05-16 1:21PM EDT | 155.00 | 7.40 | 7.00 | 7.25 | -0.46 | -5.85% | 96 | 2,536 | 43.31% |
| WMT220520P00157500 | 2022-05-16 1:38PM EDT | 157.50 | 9.10 | 9.15 | 9.35 | -2.15 | -19.11% | 18 | 648 | 43.12% |
| WMT220520P00160000 | 2022-05-16 10:13AM EDT | 160.00 | 13.20 | 11.30 | 11.60 | +0.20 | +1.54% | 13 | 5,842 | 42.33% |
| WMT220520P00162500 | 2022-05-10 11:02AM EDT | 162.50 | 12.65 | 13.65 | 14.10 | 0.00 | - | 1 | 50 | 49.02% |
| WMT220520P00165000 | 2022-05-16 9:57AM EDT | 165.00 | 18.20 | 16.25 | 16.45 | +2.22 | +13.89% | 5 | 660 | 45.70% |
| WMT220520P00167500 | 2022-05-02 2:50PM EDT | 167.50 | 17.70 | 18.60 | 18.90 | 0.00 | - | 1 | 20 | 44.53% |
| WMT220520P00170000 | 2022-05-16 9:57AM EDT | 170.00 | 23.20 | 21.10 | 21.45 | +6.45 | +38.51% | 3 | 122 | 56.25% |
| WMT220520P00172500 | 2022-04-22 10:04AM EDT | 172.50 | 14.00 | 23.55 | 23.90 | 0.00 | - | 18 | 12 | 53.91% |
| WMT220520P00175000 | 2022-04-11 2:56PM EDT | 175.00 | 20.45 | 27.25 | 27.85 | 0.00 | - | 6 | 14 | 114.94% |
| WMT220520P00180000 | 2022-04-28 11:19AM EDT | 180.00 | 25.55 | 31.05 | 31.45 | 0.00 | - | 3 | 8 | 75.78% |
| WMT220520P00185000 | 2022-04-28 11:52AM EDT | 185.00 | 30.15 | 36.15 | 36.45 | 0.00 | - | 2 | 0 | 84.96% |
| WMT220520P00190000 | 2022-05-16 12:06AM EDT | 190.00 | 42.13 | 41.10 | 41.45 | 0.00 | - | - | 0 | 93.75% |
| WMT220520P00195000 | 2022-05-13 3:51PM EDT | 195.00 | 47.18 | 46.10 | 46.50 | 0.00 | - | 1 | 0 | 108.98% |
| WMT220520P00200000 | 2022-03-28 2:44PM EDT | 200.00 | 54.75 | 45.70 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| WMT220520P00210000 | 2022-02-22 2:00PM EDT | 210.00 | 74.00 | 67.00 | 67.90 | 0.00 | - | 8 | 8 | 315.77% |
© 2022 Yahoo. Todos los derechos reservados.
