WMT - Walmart Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
WMT200409C000800002020-04-01 12:00PM EDT80.0035.1040.7041.550.00--0263.28%
WMT200409C000850002020-03-30 12:42PM EDT85.0029.0035.6536.700.00-260263263.28%
WMT200409C000900002020-04-07 1:38PM EDT90.0032.2030.9031.95-2.30-6.67%118259.38%
WMT200409C001000002020-04-06 1:18PM EDT100.0023.2220.8521.700.00-530158.20%
WMT200409C001030002020-04-06 9:43AM EDT103.0018.3317.9018.650.00-26132.42%
WMT200409C001040002020-03-27 10:00AM EDT104.009.4017.0517.600.00-10119.53%
WMT200409C001050002020-03-31 11:29AM EDT105.0011.0016.0016.300.00-1150.00%
WMT200409C001060002020-04-01 2:31PM EDT106.009.5915.0015.550.00-1111100.00%
WMT200409C001070002020-04-08 10:05AM EDT107.0014.7513.9014.95-0.70-4.53%722131.84%
WMT200409C001080002020-04-07 1:52PM EDT108.0016.9213.0013.400.00-5850.00%
WMT200409C001090002020-04-08 1:55PM EDT109.0012.0011.9512.60-4.25-26.15%46089.06%
WMT200409C001100002020-04-08 2:05PM EDT110.0010.9010.9011.55-3.84-26.05%109976.95%
WMT200409C001110002020-04-07 12:00PM EDT111.0014.5510.0010.600.00-16476.76%
WMT200409C001120002020-04-08 1:24PM EDT112.009.209.159.70-1.75-15.98%2163379.10%
WMT200409C001130002020-04-08 1:41PM EDT113.008.508.258.80-2.25-20.93%121956.45%
WMT200409C001140002020-04-08 1:50PM EDT114.007.207.057.65-4.77-39.85%318362.11%
WMT200409C001150002020-04-08 1:31PM EDT115.006.406.256.90-1.65-20.50%948369.92%
WMT200409C001160002020-04-08 1:13PM EDT116.005.535.005.75-3.89-41.30%1429654.69%
WMT200409C001170002020-04-08 1:30PM EDT117.004.354.104.65-1.71-28.22%2992642.09%
WMT200409C001180002020-04-08 2:09PM EDT118.003.403.353.70-1.15-25.27%4066137.60%
WMT200409C001190002020-04-08 10:29AM EDT119.002.562.442.81-1.63-38.90%2368234.38%
WMT200409C001200002020-04-08 2:14PM EDT120.001.791.831.95-1.45-44.75%1291,64630.32%
WMT200409C001210002020-04-08 2:15PM EDT121.001.201.111.24-1.57-56.68%47373628.08%
WMT200409C001220002020-04-08 2:10PM EDT122.000.600.640.71-1.15-65.71%1,7861,03926.81%
WMT200409C001230002020-04-08 2:14PM EDT123.000.360.320.39-0.88-70.97%54440627.10%
WMT200409C001240002020-04-08 2:14PM EDT124.000.180.180.19-0.52-74.29%2,91662227.10%
WMT200409C001250002020-04-08 2:13PM EDT125.000.080.070.09-0.39-82.98%8531,27127.64%
WMT200409C001260002020-04-08 2:06PM EDT126.000.040.020.04-0.24-85.71%95768328.13%
WMT200409C001270002020-04-08 1:56PM EDT127.000.020.000.03-0.15-88.24%29250031.45%
WMT200409C001280002020-04-08 2:06PM EDT128.000.010.010.03-0.09-90.00%16755435.94%
WMT200409C001290002020-04-08 1:18PM EDT129.000.010.010.02-0.11-91.67%7255437.89%
WMT200409C001300002020-04-08 1:17PM EDT130.000.010.010.03-0.04-80.00%20089444.53%
WMT200409C001310002020-04-08 12:25PM EDT131.000.020.000.01-0.01-33.33%227942.19%
WMT200409C001350002020-04-08 9:50AM EDT135.000.010.000.01-0.01-50.00%526753.13%
WMT200409C001400002020-04-07 11:31AM EDT140.000.010.000.010.00-29468.75%
WMT200409C001450002020-04-07 11:18AM EDT145.000.020.000.010.00-25384.38%
WMT200409C001500002020-04-07 3:48PM EDT150.000.010.000.010.00-21496.88%
Ponepor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
WMT200409P000550002020-03-18 12:49PM EDT55.000.200.000.030.00--4375.00%
WMT200409P000600002020-03-17 9:56AM EDT60.000.500.000.030.00--10337.50%
WMT200409P000650002020-04-03 2:00PM EDT65.000.030.000.010.00-1200275.00%
WMT200409P000700002020-04-06 3:51PM EDT70.000.010.000.010.00-81,600243.75%
WMT200409P000750002020-03-27 3:51PM EDT75.000.190.000.030.00-2101237.50%
WMT200409P000800002020-03-26 12:08PM EDT80.000.060.000.230.00-1146264.84%
WMT200409P000850002020-04-01 11:28AM EDT85.000.090.000.030.00-2069179.69%
WMT200409P000900002020-04-06 9:50AM EDT90.000.010.000.010.00-2166137.50%
WMT200409P000950002020-04-06 1:26PM EDT95.000.010.000.030.00-8136128.13%
WMT200409P000990002020-04-03 1:38PM EDT99.000.070.000.030.00-126107.81%
WMT200409P001000002020-04-06 2:14PM EDT100.001.490.000.010.00-855093.75%
WMT200409P001010002020-04-02 1:36PM EDT101.000.050.000.030.00-15198.44%
WMT200409P001020002020-04-06 3:23PM EDT102.000.020.000.010.00-96584.38%
WMT200409P001030002020-04-06 9:53AM EDT103.000.090.000.030.00-1019889.06%
WMT200409P001040002020-04-06 2:10PM EDT104.000.020.000.030.00-2884.38%
WMT200409P001050002020-04-08 1:31PM EDT105.000.020.000.03-0.01-33.33%237079.69%
WMT200409P001060002020-04-07 10:23AM EDT106.000.010.000.030.00-2015575.00%
WMT200409P001070002020-04-07 3:21PM EDT107.000.040.000.010.00-616362.50%
WMT200409P001080002020-04-07 3:27PM EDT108.000.050.000.040.00-1733767.97%
WMT200409P001090002020-04-07 11:02AM EDT109.000.040.000.030.00-213560.94%
WMT200409P001100002020-04-08 1:40PM EDT110.000.010.010.02-0.04-80.00%955156.25%
WMT200409P001110002020-04-08 12:55PM EDT111.000.010.000.04-0.04-80.00%712153.91%
WMT200409P001120002020-04-08 2:13PM EDT112.000.010.000.03-0.06-85.71%727552.34%
WMT200409P001130002020-04-08 12:13PM EDT113.000.040.010.04-0.04-50.00%5343949.61%
WMT200409P001140002020-04-08 1:09PM EDT114.000.030.020.03-0.10-76.92%1988542.19%
WMT200409P001150002020-04-08 2:12PM EDT115.000.040.030.04-0.12-75.00%3871539.06%
WMT200409P001160002020-04-08 2:07PM EDT116.000.060.040.06-0.13-68.42%5634336.52%
WMT200409P001170002020-04-08 1:37PM EDT117.000.100.060.07-0.06-37.50%6851,89432.03%
WMT200409P001180002020-04-08 2:12PM EDT118.000.120.090.12-0.13-52.00%21449829.88%
WMT200409P001190002020-04-08 2:14PM EDT119.000.210.180.20-0.34-61.82%30279927.25%
WMT200409P001200002020-04-08 2:13PM EDT120.000.400.350.41-0.40-50.00%2,9011,45827.05%
WMT200409P001210002020-04-08 2:09PM EDT121.000.900.660.73-0.11-10.89%50240526.07%
WMT200409P001220002020-04-08 2:08PM EDT122.001.481.141.25+0.22+17.46%8041,27226.27%
WMT200409P001230002020-04-08 2:03PM EDT123.002.451.801.92+0.84+52.17%22936826.07%
WMT200409P001240002020-04-08 12:47PM EDT124.002.482.422.91-0.02-0.80%10932133.89%
WMT200409P001250002020-04-08 1:47PM EDT125.003.773.453.70+0.57+17.81%15850330.96%
WMT200409P001260002020-04-08 1:45PM EDT126.004.854.454.95+1.75+56.45%2711750.29%
WMT200409P001270002020-04-08 12:56PM EDT127.005.505.355.65+1.35+32.53%333838.67%
WMT200409P001280002020-04-08 1:45PM EDT128.006.786.357.00+1.99+41.54%3523466.11%
WMT200409P001290002020-04-08 12:01PM EDT129.006.757.358.05+3.40+101.49%101453.71%
WMT200409P001300002020-04-08 1:28PM EDT130.008.958.209.05+1.45+19.33%21450.78%
WMT200409P001310002020-04-06 3:20PM EDT131.007.109.2010.050.00-281055.47%
WMT200409P001350002020-04-07 12:55PM EDT135.009.1013.4014.050.00-14786.13%
WMT200409P001400002020-03-30 11:53AM EDT140.0026.8118.3518.850.00-1086.72%
WMT200409P001450002020-03-27 9:49AM EDT145.0033.4323.1024.150.00-10112.50%