Walmart Inc. (WMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés 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 | 2024-09-11 3:46PM EDT | 36.67 | 42.60 | 42.45 | 45.00 | 0.00 | - | 1 | 1 | 97.85% |
| WMT241220C00038330 | 2024-09-04 1:36PM EDT | 38.33 | 39.05 | 41.10 | 44.85 | 0.00 | - | 1 | 2 | 125.54% |
| WMT241220C00040000 | 2024-09-13 10:43AM EDT | 40.00 | 40.73 | 40.10 | 41.55 | 0.00 | - | 1 | 15 | 105.52% |
| WMT241220C00041670 | 2024-09-25 10:48AM EDT | 41.67 | 39.60 | 37.55 | 39.05 | 0.00 | - | 2 | 2 | 96.73% |
| WMT241220C00043330 | 2024-03-08 4:08PM EDT | 43.33 | 18.14 | 16.60 | 19.75 | 0.00 | - | 3 | 3 | 0.00% |
| WMT241220C00045000 | 2024-09-26 10:40AM EDT | 45.00 | 36.25 | 34.30 | 36.70 | 0.00 | - | 1 | 19 | 79.25% |
| WMT241220C00046670 | 2024-05-08 3:13PM EDT | 46.67 | 15.10 | 19.15 | 21.90 | 0.00 | - | 9 | 10 | 0.00% |
| WMT241220C00048330 | 2024-09-25 1:09PM EDT | 48.33 | 33.33 | 31.80 | 32.55 | 0.00 | - | 10 | 211 | 70.95% |
| WMT241220C00050000 | 2024-09-26 12:19PM EDT | 50.00 | 30.23 | 29.85 | 31.25 | 0.00 | - | 5 | 685 | 68.36% |
| WMT241220C00051670 | 2024-10-11 1:51PM EDT | 51.67 | 28.68 | 28.10 | 29.55 | +0.43 | +1.52% | 15 | 181 | 62.60% |
| WMT241220C00053330 | 2024-09-20 2:17PM EDT | 53.33 | 26.15 | 26.95 | 27.65 | 0.00 | - | 2 | 578 | 62.74% |
| WMT241220C00055000 | 2024-10-07 9:59AM EDT | 55.00 | 26.20 | 25.40 | 26.70 | 0.00 | - | 1 | 1,297 | 68.14% |
| WMT241220C00056670 | 2024-10-11 10:54AM EDT | 56.67 | 23.67 | 23.90 | 24.95 | +0.05 | +0.21% | 7 | 1,496 | 64.72% |
| WMT241220C00058330 | 2024-09-19 12:17PM EDT | 58.33 | 20.50 | 22.25 | 22.45 | 0.00 | - | 1 | 2,086 | 52.39% |
| WMT241220C00060000 | 2024-10-10 1:04PM EDT | 60.00 | 20.20 | 20.60 | 21.75 | 0.00 | - | 7 | 3,661 | 57.76% |
| WMT241220C00061670 | 2024-10-10 12:14PM EDT | 61.67 | 18.92 | 19.00 | 19.15 | 0.00 | - | 9 | 3,366 | 47.71% |
| WMT241220C00063330 | 2024-10-09 1:42PM EDT | 63.33 | 17.70 | 17.40 | 17.55 | 0.00 | - | 2 | 1,437 | 45.02% |
| WMT241220C00065000 | 2024-10-11 3:18PM EDT | 65.00 | 15.83 | 15.75 | 16.90 | +0.39 | +2.53% | 2 | 5,037 | 54.86% |
| WMT241220C00066670 | 2024-10-09 10:45AM EDT | 66.67 | 14.35 | 14.15 | 15.30 | 0.00 | - | 2 | 1,926 | 51.25% |
| WMT241220C00070000 | 2024-10-11 3:40PM EDT | 70.00 | 11.15 | 11.10 | 11.90 | +0.35 | +3.24% | 91 | 6,464 | 41.72% |
| WMT241220C00073330 | 2024-10-11 3:44PM EDT | 73.33 | 8.20 | 8.20 | 8.90 | +0.30 | +3.80% | 3 | 4,062 | 35.90% |
| WMT241220C00075000 | 2024-10-11 2:31PM EDT | 75.00 | 6.85 | 6.85 | 7.45 | +0.25 | +3.79% | 12 | 8,776 | 33.06% |
| WMT241220C00076670 | 2024-10-11 3:56PM EDT | 76.67 | 5.60 | 5.65 | 5.75 | +0.30 | +5.66% | 44 | 3,075 | 27.89% |
| WMT241220C00080000 | 2024-10-11 3:47PM EDT | 80.00 | 3.50 | 3.50 | 3.60 | +0.20 | +6.06% | 900 | 9,571 | 25.57% |
| WMT241220C00083330 | 2024-10-11 3:39PM EDT | 83.33 | 2.00 | 2.03 | 2.07 | +0.09 | +4.71% | 113 | 6,722 | 24.33% |
| WMT241220C00085000 | 2024-10-11 3:55PM EDT | 85.00 | 1.48 | 1.45 | 1.52 | +0.07 | +4.96% | 222 | 3,181 | 23.95% |
| WMT241220C00086670 | 2024-10-11 3:48PM EDT | 86.67 | 1.08 | 1.08 | 1.15 | +0.05 | +4.85% | 140 | 7,106 | 24.20% |
| WMT241220C00090000 | 2024-10-11 3:50PM EDT | 90.00 | 0.58 | 0.56 | 0.60 | +0.05 | +9.43% | 63 | 6,813 | 24.15% |
| WMT241220C00095000 | 2024-10-11 3:26PM EDT | 95.00 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 119 | 1,910 | 25.10% |
| WMT241220C00100000 | 2024-10-11 3:20PM EDT | 100.00 | 0.11 | 0.10 | 0.16 | -0.03 | -21.43% | 53 | 3,601 | 28.42% |
| WMT241220C00105000 | 2024-10-08 2:07PM EDT | 105.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 99 | 179 | 31.35% |
| WMT241220C00110000 | 2024-10-09 11:20AM EDT | 110.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 94 | 1,444 | 33.40% |
| WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 444.29% |
| WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 379.26% |
| WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 347.41% |
| WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 324.17% |
| WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 296.20% |
| WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 278.42% |
| WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 257.40% |
| WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 238.59% |
| WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 222.33% |
| WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 203.31% |
| WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 189.43% |
| WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 177.08% |
| WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 165.92% |
| WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 148.10% |
| WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 135.69% |
| WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 126.51% |
| WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 120.70% |
| WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 116.31% |
| WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 112.60% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220P00028330 | 2024-09-25 3:25PM EDT | 28.33 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 855 | 89.06% |
| WMT241220P00030000 | 2024-10-11 2:00PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 50 | 72 | 82.03% |
| WMT241220P00031670 | 2024-10-01 11:29AM EDT | 31.67 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 82.03% |
| WMT241220P00033330 | 2024-06-26 10:18AM EDT | 33.33 | 0.01 | 0.01 | 0.76 | 0.00 | - | 7 | 10 | 113.97% |
| WMT241220P00035000 | 2024-09-10 10:02AM EDT | 35.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 368 | 82.03% |
| WMT241220P00036670 | 2024-06-04 9:30AM EDT | 36.67 | 0.05 | 0.01 | 0.43 | 0.00 | - | 7 | 52 | 93.07% |
| WMT241220P00038330 | 2024-08-05 10:02AM EDT | 38.33 | 0.20 | 0.00 | 0.49 | 0.00 | - | 27 | 53 | 89.94% |
| WMT241220P00040000 | 2024-08-15 3:09PM EDT | 40.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 6 | 217 | 82.72% |
| WMT241220P00041670 | 2024-05-15 9:42AM EDT | 41.67 | 0.13 | 0.06 | 0.09 | 0.00 | - | 200 | 337 | 67.38% |
| WMT241220P00043330 | 2024-08-05 9:57AM EDT | 43.33 | 0.20 | 0.02 | 1.30 | 0.00 | - | 29 | 110 | 93.07% |
| WMT241220P00045000 | 2024-10-01 9:30AM EDT | 45.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 2,207 | 61.72% |
| WMT241220P00046670 | 2024-09-25 3:19PM EDT | 46.67 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 482 | 58.98% |
| WMT241220P00048330 | 2024-10-08 1:59PM EDT | 48.33 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 320 | 49.22% |
| WMT241220P00050000 | 2024-10-08 2:57PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 133 | 2,879 | 47.46% |
| WMT241220P00051670 | 2024-10-07 1:48PM EDT | 51.67 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 864 | 49.02% |
| WMT241220P00053330 | 2024-10-07 11:59AM EDT | 53.33 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 3,713 | 45.90% |
| WMT241220P00055000 | 2024-10-11 11:24AM EDT | 55.00 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 2 | 4,156 | 42.19% |
| WMT241220P00056670 | 2024-10-08 2:58PM EDT | 56.67 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 3,601 | 40.43% |
| WMT241220P00058330 | 2024-09-27 2:00PM EDT | 58.33 | 0.14 | 0.07 | 0.13 | 0.00 | - | 3 | 1,447 | 38.57% |
| WMT241220P00060000 | 2024-10-11 1:36PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 6 | 6,967 | 36.52% |
| WMT241220P00061670 | 2024-10-11 2:21PM EDT | 61.67 | 0.14 | 0.14 | 0.19 | -0.02 | -12.50% | 17 | 2,208 | 35.16% |
| WMT241220P00063330 | 2024-10-10 3:59PM EDT | 63.33 | 0.21 | 0.17 | 0.23 | 0.00 | - | 10 | 2,140 | 33.40% |
| WMT241220P00065000 | 2024-10-11 3:48PM EDT | 65.00 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 2 | 9,373 | 31.45% |
| WMT241220P00066670 | 2024-10-11 2:41PM EDT | 66.67 | 0.32 | 0.30 | 0.33 | -0.02 | -5.88% | 25 | 7,221 | 29.69% |
| WMT241220P00070000 | 2024-10-11 3:12PM EDT | 70.00 | 0.54 | 0.53 | 0.56 | -0.06 | -10.00% | 377 | 10,319 | 27.20% |
| WMT241220P00073330 | 2024-10-11 3:48PM EDT | 73.33 | 0.97 | 0.94 | 0.98 | -0.05 | -4.90% | 102 | 3,723 | 25.03% |
| WMT241220P00075000 | 2024-10-11 3:59PM EDT | 75.00 | 1.28 | 1.27 | 1.33 | -0.09 | -6.57% | 45 | 3,744 | 24.30% |
| WMT241220P00076670 | 2024-10-11 3:35PM EDT | 76.67 | 1.70 | 1.67 | 1.76 | -0.17 | -9.09% | 97 | 2,226 | 23.45% |
| WMT241220P00080000 | 2024-10-11 3:55PM EDT | 80.00 | 2.93 | 2.86 | 2.94 | -0.27 | -8.44% | 569 | 3,888 | 21.55% |
| WMT241220P00083330 | 2024-10-11 3:46PM EDT | 83.33 | 4.77 | 4.70 | 4.80 | -0.20 | -4.02% | 10 | 631 | 20.51% |
| WMT241220P00085000 | 2024-10-11 2:19PM EDT | 85.00 | 6.00 | 5.80 | 5.95 | -0.30 | -4.76% | 3 | 1,468 | 19.97% |
| WMT241220P00086670 | 2024-10-09 9:34AM EDT | 86.67 | 7.35 | 7.10 | 7.20 | 0.00 | - | 2 | 20 | 19.07% |
| WMT241220P00090000 | 2024-10-11 3:44PM EDT | 90.00 | 10.10 | 9.00 | 10.15 | -0.78 | -7.17% | 127 | 827 | 18.99% |
| WMT241220P00095000 | 2024-09-26 1:28PM EDT | 95.00 | 15.45 | 14.85 | 15.05 | 0.00 | - | 2 | 2 | 22.85% |
| WMT241220P00100000 | 2024-10-03 9:58AM EDT | 100.00 | 19.00 | 19.85 | 20.05 | 0.00 | - | 1 | 0 | 28.17% |
| WMT241220P00105000 | 2024-09-26 9:38AM EDT | 105.00 | 24.30 | 24.85 | 25.00 | 0.00 | - | 2 | 1 | 30.96% |
| 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% |
© 2024 Yahoo. Todos los derechos reservados.