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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620C00026670 | 2024-08-15 11:28AM EDT | 26.67 | 46.80 | 52.95 | 55.70 | 0.00 | - | 5 | 6 | 87.26% |
| WMT250620C00028330 | 2024-08-06 1:11PM EDT | 28.33 | 40.65 | 46.95 | 51.10 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250620C00030000 | 2024-08-02 12:01PM EDT | 30.00 | 38.56 | 45.65 | 49.95 | 0.00 | - | 1 | 19 | 0.00% |
| WMT250620C00031670 | 2024-09-17 11:28AM EDT | 31.67 | 49.19 | 46.80 | 50.30 | 0.00 | - | 3 | 3 | 51.95% |
| WMT250620C00033330 | 2024-08-15 2:03PM EDT | 33.33 | 40.65 | 46.70 | 48.55 | 0.00 | - | 12 | 144 | 70.39% |
| WMT250620C00035000 | 2024-07-31 3:41PM EDT | 35.00 | 34.52 | 40.55 | 43.55 | 0.00 | - | 1 | 60 | 0.00% |
| WMT250620C00036670 | 2024-05-23 11:26AM EDT | 36.67 | 29.95 | 30.00 | 35.00 | 0.00 | - | 1 | 45 | 0.00% |
| WMT250620C00038330 | 2024-09-09 2:17PM EDT | 38.33 | 39.67 | 42.00 | 43.60 | 0.00 | - | 18 | 64 | 63.23% |
| WMT250620C00040000 | 2024-09-09 2:17PM EDT | 40.00 | 38.10 | 40.65 | 42.25 | 0.00 | - | 18 | 56 | 64.48% |
| WMT250620C00041670 | 2024-07-09 9:48AM EDT | 41.67 | 30.00 | 25.35 | 29.10 | 0.00 | - | 1 | 160 | 0.00% |
| WMT250620C00043330 | 2024-08-21 1:33PM EDT | 43.33 | 32.80 | 34.55 | 39.00 | 0.00 | - | 2 | 552 | 67.62% |
| WMT250620C00045000 | 2024-10-10 10:22AM EDT | 45.00 | 36.00 | 34.10 | 37.80 | 0.00 | - | 100 | 331 | 68.56% |
| WMT250620C00046670 | 2024-10-08 12:18PM EDT | 46.67 | 33.72 | 32.40 | 36.35 | 0.00 | - | 2 | 211 | 67.04% |
| WMT250620C00048330 | 2024-09-16 10:55AM EDT | 48.33 | 33.52 | 30.85 | 34.75 | 0.00 | - | 75 | 151 | 64.25% |
| WMT250620C00050000 | 2024-09-12 1:36PM EDT | 50.00 | 30.71 | 30.05 | 32.65 | 0.00 | - | 4 | 809 | 57.68% |
| WMT250620C00051670 | 2024-09-03 10:01AM EDT | 51.67 | 27.50 | 29.60 | 30.35 | 0.00 | - | 3 | 497 | 49.61% |
| WMT250620C00053330 | 2024-09-17 2:06PM EDT | 53.33 | 26.90 | 27.60 | 29.35 | 0.00 | - | 1 | 1,272 | 52.01% |
| WMT250620C00055000 | 2024-10-10 3:44PM EDT | 55.00 | 26.40 | 26.15 | 27.95 | 0.00 | - | 3 | 955 | 51.06% |
| WMT250620C00056670 | 2024-10-10 2:46PM EDT | 56.67 | 24.79 | 25.00 | 25.20 | 0.00 | - | 1 | 1,432 | 40.53% |
| WMT250620C00058330 | 2024-10-10 2:40PM EDT | 58.33 | 23.31 | 23.50 | 24.65 | 0.00 | - | 20 | 775 | 45.64% |
| WMT250620C00060000 | 2024-10-11 10:55AM EDT | 60.00 | 21.85 | 21.95 | 22.40 | +0.04 | +0.18% | 12 | 2,915 | 39.23% |
| WMT250620C00061670 | 2024-10-10 11:31AM EDT | 61.67 | 20.28 | 20.45 | 21.85 | 0.00 | - | 1 | 756 | 43.37% |
| WMT250620C00063330 | 2024-10-07 3:41PM EDT | 63.33 | 18.55 | 19.05 | 20.10 | 0.00 | - | 15 | 1,745 | 40.14% |
| WMT250620C00065000 | 2024-10-11 10:50AM EDT | 65.00 | 17.40 | 17.60 | 18.40 | +0.02 | +0.12% | 1 | 2,426 | 37.27% |
| WMT250620C00066670 | 2024-10-11 3:48PM EDT | 66.67 | 16.15 | 16.15 | 17.30 | -0.25 | -1.52% | 1 | 918 | 37.49% |
| WMT250620C00070000 | 2024-10-11 1:24PM EDT | 70.00 | 13.30 | 13.45 | 14.60 | +0.08 | +0.61% | 3 | 2,272 | 34.90% |
| WMT250620C00073330 | 2024-10-11 12:21PM EDT | 73.33 | 10.85 | 11.00 | 12.00 | +0.15 | +1.40% | 2 | 2,814 | 32.31% |
| WMT250620C00075000 | 2024-10-11 1:15PM EDT | 75.00 | 9.69 | 9.85 | 9.95 | -0.05 | -0.51% | 9 | 2,103 | 27.78% |
| WMT250620C00076670 | 2024-10-09 1:31PM EDT | 76.67 | 9.11 | 8.75 | 10.40 | 0.00 | - | 43 | 2,555 | 33.17% |
| WMT250620C00080000 | 2024-10-11 2:55PM EDT | 80.00 | 6.74 | 6.80 | 7.05 | +0.09 | +1.35% | 171 | 3,375 | 26.48% |
| WMT250620C00083330 | 2024-10-11 2:46PM EDT | 83.33 | 5.15 | 5.15 | 5.30 | +0.10 | +1.98% | 12 | 1,846 | 25.17% |
| WMT250620C00085000 | 2024-10-11 3:33PM EDT | 85.00 | 4.50 | 4.45 | 4.70 | +0.10 | +2.27% | 2 | 5,441 | 25.21% |
| WMT250620C00086670 | 2024-10-11 2:09PM EDT | 86.67 | 3.82 | 3.75 | 3.95 | +0.07 | +1.87% | 38 | 2,200 | 24.45% |
| WMT250620C00090000 | 2024-10-11 9:52AM EDT | 90.00 | 2.76 | 2.61 | 2.98 | +0.01 | +0.36% | 8 | 2,341 | 24.29% |
| WMT250620C00095000 | 2024-10-11 2:04PM EDT | 95.00 | 1.77 | 1.51 | 1.77 | -0.03 | -1.67% | 13 | 1,424 | 23.44% |
| WMT250620C00100000 | 2024-10-11 2:43PM EDT | 100.00 | 1.03 | 1.04 | 1.08 | +0.01 | +0.98% | 3 | 1,065 | 23.34% |
| WMT250620C00105000 | 2024-10-11 2:07PM EDT | 105.00 | 0.65 | 0.63 | 0.73 | +0.01 | +1.56% | 5 | 1,671 | 24.01% |
| WMT250620C00110000 | 2024-10-07 3:30PM EDT | 110.00 | 0.45 | 0.39 | 0.43 | 0.00 | - | 31 | 1,410 | 23.90% |
| WMT250620C00115000 | 2024-10-10 2:01PM EDT | 115.00 | 0.29 | 0.25 | 0.49 | 0.00 | - | 1 | 870 | 27.12% |
| WMT250620C00120000 | 2024-10-07 11:50AM EDT | 120.00 | 0.22 | 0.12 | 0.27 | 0.00 | - | 8 | 8 | 26.37% |
| WMT250620C00125000 | 2024-02-20 10:58AM EDT | 125.00 | 62.00 | 55.15 | 59.50 | 0.00 | - | 3 | 54 | 289.55% |
| WMT250620C00130000 | 2024-02-12 12:19PM EDT | 130.00 | 48.40 | 51.20 | 55.50 | 0.00 | - | 1 | 181 | 268.47% |
| WMT250620C00135000 | 2024-02-12 10:46AM EDT | 135.00 | 43.32 | 47.85 | 51.00 | 0.00 | - | 1 | 64 | 249.94% |
| WMT250620C00140000 | 2024-02-20 3:59PM EDT | 140.00 | 46.30 | 42.85 | 47.00 | 0.00 | - | 5 | 78 | 230.37% |
| WMT250620C00145000 | 2024-02-23 2:51PM EDT | 145.00 | 40.80 | 38.75 | 42.85 | +4.75 | +13.18% | 4 | 55 | 214.10% |
| WMT250620C00150000 | 2024-02-23 11:29AM EDT | 150.00 | 38.45 | 35.80 | 39.00 | -1.65 | -4.11% | 1 | 208 | 201.90% |
| WMT250620C00155000 | 2024-02-21 1:54PM EDT | 155.00 | 31.50 | 31.30 | 35.35 | 0.00 | - | 1 | 151 | 187.51% |
| WMT250620C00160000 | 2024-02-21 4:52PM EDT | 160.00 | 27.85 | 27.95 | 31.50 | 0.00 | - | 12 | 224 | 175.55% |
| WMT250620C00165000 | 2024-02-23 2:07PM EDT | 165.00 | 26.11 | 24.85 | 28.35 | +1.61 | +6.57% | 4 | 147 | 165.69% |
| WMT250620C00170000 | 2024-02-21 10:53AM EDT | 170.00 | 21.39 | 20.65 | 24.90 | 0.00 | - | 3 | 116 | 153.28% |
| WMT250620C00175000 | 2024-02-23 3:55PM EDT | 175.00 | 19.68 | 18.50 | 21.95 | +0.08 | +0.41% | 11 | 182 | 145.69% |
| WMT250620C00180000 | 2024-02-23 4:50PM EDT | 180.00 | 16.96 | 14.70 | 18.85 | +0.48 | +2.91% | 12 | 819 | 134.54% |
| WMT250620C00185000 | 2024-02-23 3:56PM EDT | 185.00 | 14.25 | 13.55 | 15.65 | +0.87 | +6.50% | 1 | 140 | 128.01% |
| WMT250620C00190000 | 2024-02-23 4:39PM EDT | 190.00 | 12.07 | 11.15 | 13.50 | +0.78 | +6.91% | 12 | 385 | 120.78% |
| WMT250620C00195000 | 2024-02-20 12:07PM EDT | 195.00 | 11.00 | 7.80 | 11.60 | 0.00 | - | 1 | 466 | 111.61% |
| WMT250620C00200000 | 2024-02-23 2:50PM EDT | 200.00 | 8.46 | 6.30 | 9.30 | +0.81 | +10.59% | 3 | 99 | 104.84% |
| WMT250620C00210000 | 2024-02-23 3:44PM EDT | 210.00 | 5.70 | 4.45 | 7.80 | +0.75 | +15.15% | 2 | 113 | 99.85% |
| WMT250620C00220000 | 2024-02-21 11:43AM EDT | 220.00 | 3.25 | 1.62 | 5.95 | 0.00 | - | 19 | 110 | 89.73% |
| WMT250620C00230000 | 2024-02-23 4:55PM EDT | 230.00 | 2.55 | 2.25 | 3.55 | +0.37 | +16.97% | 70 | 589 | 86.40% |
| WMT250620C00240000 | 2024-02-23 4:59PM EDT | 240.00 | 1.42 | 1.22 | 1.75 | -0.03 | -2.07% | 13 | 724 | 76.95% |
| WMT250620C00250000 | 2024-02-23 4:15PM EDT | 250.00 | 0.95 | 0.65 | 2.00 | -0.05 | -5.00% | 40 | 261 | 77.31% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620P00026670 | 2024-09-27 1:45PM EDT | 26.67 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 739 | 58.59% |
| WMT250620P00028330 | 2024-03-25 12:01AM EDT | 28.33 | 0.18 | - | 1.38 | 0.00 | - | - | 78 | 92.09% |
| WMT250620P00030000 | 2024-09-13 3:57PM EDT | 30.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 22 | 53.52% |
| WMT250620P00031670 | 2024-10-10 9:55AM EDT | 31.67 | 0.07 | 0.01 | 0.25 | 0.00 | - | 2 | 454 | 52.64% |
| WMT250620P00033330 | 2024-10-10 9:55AM EDT | 33.33 | 0.07 | 0.02 | 0.27 | 0.00 | - | 2 | 1,136 | 50.78% |
| WMT250620P00035000 | 2024-10-11 1:28PM EDT | 35.00 | 0.10 | 0.04 | 0.15 | -0.08 | -44.44% | 4 | 370 | 48.44% |
| WMT250620P00036670 | 2024-10-10 9:51AM EDT | 36.67 | 0.16 | 0.03 | 0.31 | 0.00 | - | 2 | 219 | 51.76% |
| WMT250620P00038330 | 2024-10-10 9:52AM EDT | 38.33 | 0.22 | 0.05 | 0.30 | 0.00 | - | 2 | 29 | 48.83% |
| WMT250620P00040000 | 2024-10-10 9:53AM EDT | 40.00 | 0.15 | 0.06 | 0.27 | 0.00 | - | 2 | 1,589 | 45.46% |
| WMT250620P00041670 | 2024-10-10 9:54AM EDT | 41.67 | 0.21 | 0.12 | 0.27 | 0.00 | - | 2 | 2,215 | 43.07% |
| WMT250620P00043330 | 2024-10-09 12:04PM EDT | 43.33 | 0.28 | 0.10 | 0.41 | 0.00 | - | 2 | 469 | 44.14% |
| WMT250620P00045000 | 2024-10-09 12:02PM EDT | 45.00 | 0.24 | 0.08 | 0.44 | 0.00 | - | 2 | 5,348 | 42.38% |
| WMT250620P00046670 | 2024-10-09 12:04PM EDT | 46.67 | 0.24 | 0.10 | 0.68 | 0.00 | - | 2 | 1,949 | 44.07% |
| WMT250620P00048330 | 2024-10-09 12:03PM EDT | 48.33 | 0.35 | 0.11 | 0.52 | 0.00 | - | 2 | 314 | 39.23% |
| WMT250620P00050000 | 2024-10-08 10:14AM EDT | 50.00 | 0.33 | 0.13 | 0.56 | 0.00 | - | 1 | 1,930 | 37.62% |
| WMT250620P00051670 | 2024-10-07 3:00PM EDT | 51.67 | 0.41 | 0.25 | 0.61 | 0.00 | - | 2 | 3,258 | 36.16% |
| WMT250620P00053330 | 2024-10-09 12:06PM EDT | 53.33 | 0.42 | 0.22 | 0.53 | 0.00 | - | 2 | 827 | 32.91% |
| WMT250620P00055000 | 2024-10-11 3:18PM EDT | 55.00 | 0.47 | 0.44 | 0.49 | -0.02 | -4.08% | 5 | 1,478 | 30.30% |
| WMT250620P00056670 | 2024-10-11 11:05AM EDT | 56.67 | 0.67 | 0.51 | 0.55 | +0.09 | +15.52% | 1 | 1,784 | 29.10% |
| WMT250620P00058330 | 2024-10-03 11:33AM EDT | 58.33 | 0.67 | 0.60 | 0.64 | 0.00 | - | 1 | 956 | 28.17% |
| WMT250620P00060000 | 2024-10-11 11:02AM EDT | 60.00 | 0.73 | 0.71 | 0.74 | -0.06 | -7.59% | 1 | 4,078 | 27.22% |
| WMT250620P00061670 | 2024-10-11 2:07PM EDT | 61.67 | 0.88 | 0.78 | 0.87 | +0.02 | +2.33% | 10 | 1,325 | 26.40% |
| WMT250620P00063330 | 2024-10-10 3:58PM EDT | 63.33 | 1.09 | 0.60 | 1.02 | 0.00 | - | 16 | 1,041 | 25.60% |
| WMT250620P00065000 | 2024-10-09 1:40PM EDT | 65.00 | 1.19 | 1.00 | 1.20 | 0.00 | - | 3 | 2,991 | 24.83% |
| WMT250620P00066670 | 2024-10-11 2:04PM EDT | 66.67 | 1.43 | 1.37 | 1.41 | +0.05 | +3.62% | 8 | 1,173 | 24.09% |
| WMT250620P00070000 | 2024-10-11 2:44PM EDT | 70.00 | 1.96 | 1.92 | 1.96 | -0.21 | -9.68% | 6 | 3,153 | 22.73% |
| WMT250620P00073330 | 2024-10-11 3:29PM EDT | 73.33 | 2.70 | 2.47 | 2.72 | -0.09 | -3.23% | 11 | 1,104 | 21.52% |
| WMT250620P00075000 | 2024-10-09 1:16PM EDT | 75.00 | 3.22 | 3.10 | 3.20 | +0.02 | +0.62% | 3 | 1,397 | 20.97% |
| WMT250620P00076670 | 2024-10-10 9:54AM EDT | 76.67 | 3.75 | 3.65 | 4.75 | 0.00 | - | 36 | 1,076 | 24.41% |
| WMT250620P00080000 | 2024-10-11 12:07PM EDT | 80.00 | 5.10 | 4.80 | 5.10 | -0.20 | -3.77% | 16 | 948 | 19.48% |
| WMT250620P00083330 | 2024-10-10 3:01PM EDT | 83.33 | 7.00 | 6.65 | 6.80 | 0.00 | - | 2 | 346 | 18.60% |
| WMT250620P00085000 | 2024-10-09 3:56PM EDT | 85.00 | 7.55 | 7.60 | 8.80 | 0.00 | - | 1 | 347 | 22.16% |
| WMT250620P00086670 | 2024-10-04 9:51AM EDT | 86.67 | 8.70 | 8.40 | 8.80 | 0.00 | - | 1 | 12 | 17.51% |
| WMT250620P00090000 | 2024-01-31 1:57PM EDT | 90.00 | 0.69 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 0.00% |
| WMT250620P00095000 | 2024-10-02 9:48AM EDT | 95.00 | 15.00 | 14.20 | 15.25 | 0.00 | - | 10 | 9 | 14.38% |
| WMT250620P00100000 | 2024-10-11 1:39PM EDT | 100.00 | 20.15 | 19.85 | 20.05 | +0.50 | +2.54% | 1 | 1 | 14.84% |
| WMT250620P00105000 | 2024-09-19 11:04AM EDT | 105.00 | 27.15 | 24.85 | 25.00 | 0.00 | - | 1 | 0 | 16.36% |
| WMT250620P00110000 | 2024-02-23 3:19PM EDT | 110.00 | 1.14 | 0.00 | 1.20 | -0.27 | -19.15% | 5 | 74 | 0.00% |
| WMT250620P00115000 | 2024-02-23 4:17PM EDT | 115.00 | 1.42 | 1.10 | 5.00 | 0.00 | - | 2 | 10 | 0.00% |
| WMT250620P00120000 | 2024-02-20 3:21PM EDT | 120.00 | 1.63 | 1.58 | 3.10 | 0.00 | - | 4 | 607 | 0.00% |
| WMT250620P00125000 | 2024-02-21 11:07AM EDT | 125.00 | 1.99 | 0.20 | 4.65 | 0.00 | - | 15 | 733 | 0.00% |
| WMT250620P00130000 | 2024-02-20 1:04PM EDT | 130.00 | 2.42 | 1.01 | 3.80 | 0.00 | - | 16 | 123 | 0.00% |
| WMT250620P00135000 | 2024-02-20 1:29PM EDT | 135.00 | 2.92 | 0.51 | 5.00 | 0.00 | - | 5 | 206 | 0.00% |
| WMT250620P00140000 | 2024-02-21 1:51PM EDT | 140.00 | 3.70 | 2.22 | 3.75 | 0.00 | - | 20 | 346 | 0.00% |
| WMT250620P00145000 | 2024-02-14 3:54PM EDT | 145.00 | 5.34 | 3.90 | 5.00 | 0.00 | - | 1 | 106 | 0.00% |
| WMT250620P00150000 | 2024-02-22 3:57PM EDT | 150.00 | 5.25 | 2.51 | 5.10 | 0.00 | - | 2 | 402 | 0.00% |
| WMT250620P00155000 | 2024-02-23 2:47PM EDT | 155.00 | 5.76 | 3.60 | 7.85 | +0.01 | +0.17% | 4 | 1,041 | 0.00% |
| WMT250620P00160000 | 2024-02-23 11:42AM EDT | 160.00 | 6.50 | 5.65 | 7.90 | -0.50 | -7.14% | 7 | 168 | 0.00% |
| WMT250620P00165000 | 2024-02-20 4:24PM EDT | 165.00 | 8.30 | 7.05 | 9.20 | 0.00 | - | 94 | 379 | 0.00% |
| WMT250620P00170000 | 2024-02-21 12:34PM EDT | 170.00 | 10.51 | 8.45 | 11.05 | 0.00 | - | 2 | 149 | 0.00% |
| WMT250620P00175000 | 2024-02-23 1:58PM EDT | 175.00 | 11.53 | 11.10 | 12.80 | -0.67 | -5.49% | 3 | 213 | 0.00% |
| WMT250620P00180000 | 2024-02-21 12:35PM EDT | 180.00 | 14.56 | 13.15 | 15.90 | 0.00 | - | 2 | 189 | 0.00% |
| WMT250620P00185000 | 2024-02-23 12:02PM EDT | 185.00 | 15.40 | 13.75 | 18.45 | +1.15 | +8.07% | 1 | 86 | 0.00% |
| WMT250620P00190000 | 2024-01-25 2:51PM EDT | 190.00 | 28.83 | 17.50 | 20.95 | 0.00 | - | 2 | 3 | 0.00% |
| WMT250620P00195000 | 2024-02-23 2:47PM EDT | 195.00 | 22.07 | 20.75 | 24.35 | -1.44 | -6.13% | 2 | 4 | 0.00% |
| WMT250620P00200000 | 2024-02-22 4:33PM EDT | 200.00 | 26.15 | 23.85 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| WMT250620P00210000 | 2024-02-20 3:03PM EDT | 210.00 | 33.95 | 32.00 | 37.00 | 0.00 | - | - | 1 | 0.00% |
| WMT250620P00220000 | 2024-01-18 1:27PM EDT | 220.00 | 58.65 | 47.50 | 51.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.