WMT - Walmart Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
WMT200717C000600002020-07-13 9:37AM EDT60.0069.6071.8572.150.00--0494.53%
WMT200717C000650002020-06-23 2:51PM EDT65.0056.6066.4066.650.00-110.00%
WMT200717C000700002020-06-26 10:33AM EDT70.0049.7561.3561.650.00-550.00%
WMT200717C000750002020-07-10 3:17PM EDT75.0055.5756.4056.700.00-3100.00%
WMT200717C000800002020-07-09 1:58PM EDT80.0047.6051.3551.600.00-10270.00%
WMT200717C000900002020-07-13 2:34PM EDT90.0040.5541.4041.700.00-1004150.00%
WMT200717C000950002020-06-16 1:05PM EDT95.0024.5536.3536.700.00-110.00%
WMT200717C001000002020-07-14 10:54AM EDT100.0030.6031.4031.650.00-10880.00%
WMT200717C001050002020-07-14 12:25PM EDT105.0026.1526.3526.650.00-1500.00%
WMT200717C001090002020-06-26 3:49PM EDT109.009.8522.3522.700.00-570.00%
WMT200717C001100002020-07-15 3:41PM EDT110.0022.0021.3521.550.00-44320.00%
WMT200717C001110002020-07-07 11:58AM EDT111.0012.0520.3020.650.00-1620.00%
WMT200717C001120002020-07-10 1:54PM EDT112.0018.0019.3519.550.00-120.00%
WMT200717C001130002020-07-14 1:29PM EDT113.0017.6118.1518.700.00-1170.00%
WMT200717C001140002020-07-14 12:52PM EDT114.0019.4517.1517.70+0.15+0.78%2650.00%
WMT200717C001150002020-07-15 3:15PM EDT115.0016.6316.3016.600.00-19220.00%
WMT200717C001160002020-07-14 1:29PM EDT116.0014.6315.2515.600.00-2430.00%
WMT200717C001170002020-07-16 10:11AM EDT117.0014.9014.3514.80-0.70-4.49%152140.00%
WMT200717C001180002020-07-15 10:54AM EDT118.0014.9513.3013.550.00-400.00%
WMT200717C001190002020-07-16 10:29AM EDT119.0013.1012.4012.70+0.14+1.08%21,1870.00%
WMT200717C001200002020-07-16 12:14PM EDT120.0011.7011.3011.50+0.01+0.09%164,5580.00%
WMT200717C001210002020-07-16 11:17AM EDT121.0010.7510.4010.65+0.13+1.22%149540.00%
WMT200717C001220002020-07-16 11:52AM EDT122.009.409.309.55-0.38-3.89%191,3680.00%
WMT200717C001230002020-07-16 11:59AM EDT123.008.638.458.65-0.24-2.71%2100.00%
WMT200717C001240002020-07-16 11:57AM EDT124.007.517.357.65-0.19-2.47%141,5870.00%
WMT200717C001250002020-07-16 11:45AM EDT125.006.606.356.55-0.66-9.09%2487,5700.00%
WMT200717C001260002020-07-16 12:21PM EDT126.005.595.455.60-0.41-6.83%612,2680.00%
WMT200717C001270002020-07-16 12:05PM EDT127.004.704.454.55-0.65-12.15%812,3720.00%
WMT200717C001280002020-07-16 12:07PM EDT128.003.703.453.65-0.45-10.84%1452,6940.00%
WMT200717C001290002020-07-16 11:48AM EDT129.002.932.532.62-0.12-3.93%1801,8480.00%
WMT200717C001300002020-07-16 12:15PM EDT130.001.981.721.84-0.18-8.33%2,04713,94811.13%
WMT200717C001310002020-07-16 12:11PM EDT131.001.311.161.22-0.38-22.49%8403,40019.04%
WMT200717C001320002020-07-16 12:23PM EDT132.000.760.740.79-0.44-36.67%3,4102,85122.51%
WMT200717C001330002020-07-16 12:21PM EDT133.000.520.490.52-0.33-38.82%4,6644,47225.59%
WMT200717C001340002020-07-16 12:21PM EDT134.000.350.330.36-0.24-40.68%2,9304,69928.81%
WMT200717C001350002020-07-16 12:23PM EDT135.000.240.240.26-0.22-47.83%2,92418,26432.03%
WMT200717C001360002020-07-16 12:17PM EDT136.000.200.190.21-0.14-41.18%3041,51435.94%
WMT200717C001370002020-07-16 11:48AM EDT137.000.150.140.15-0.10-40.00%2431,46838.09%
WMT200717C001380002020-07-16 12:20PM EDT138.000.110.100.11-0.09-45.00%3271,48640.43%
WMT200717C001390002020-07-16 12:14PM EDT139.000.080.080.09-0.09-52.94%1022,55743.36%
WMT200717C001400002020-07-16 12:17PM EDT140.000.070.060.08-0.05-41.67%88720,88446.88%
WMT200717C001410002020-07-16 11:37AM EDT141.000.050.040.07-0.06-54.55%1659450.20%
WMT200717C001420002020-07-16 12:20PM EDT142.000.050.030.05-0.03-37.50%1332051.56%
WMT200717C001430002020-07-16 11:01AM EDT143.000.040.030.04-0.04-50.00%56052.34%
WMT200717C001440002020-07-16 12:01PM EDT144.000.040.010.04-0.03-42.86%3053.91%
WMT200717C001450002020-07-16 12:20PM EDT145.000.010.010.02-0.03-75.00%1084,00153.91%
WMT200717C001460002020-07-16 10:47AM EDT146.000.030.010.04-0.05-62.50%55160.94%
WMT200717C001470002020-07-15 10:38AM EDT147.000.070.010.040.00-184564.06%
WMT200717C001480002020-07-15 2:35PM EDT148.000.050.000.030.00-1420764.06%
WMT200717C001490002020-07-16 10:44AM EDT149.000.010.000.04-0.01-50.00%10613869.53%
WMT200717C001500002020-07-16 11:23AM EDT150.000.020.010.020.00-83,34170.31%
WMT200717C001550002020-07-16 11:11AM EDT155.000.010.000.01-0.01-50.00%1539275.00%
WMT200717C001600002020-07-16 11:04AM EDT160.000.010.000.010.00-471,33690.63%
WMT200717C001650002020-07-16 10:42AM EDT165.000.010.010.020.00-103537114.06%
WMT200717C001700002020-07-14 2:14PM EDT170.000.010.000.010.00-26459115.63%
WMT200717C001750002020-07-15 2:50PM EDT175.000.010.000.010.00-402,108125.00%
WMT200717C001800002020-07-15 2:24PM EDT180.000.010.000.010.00-3551137.50%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
WMT200717P000600002020-06-15 12:27PM EDT60.000.020.000.050.00--600390.63%
WMT200717P000650002020-07-07 9:30AM EDT65.000.010.000.160.00-11,112401.56%
WMT200717P000700002020-07-02 3:54PM EDT70.000.050.000.020.00-253293.75%
WMT200717P000750002020-06-16 1:32PM EDT75.000.060.000.030.00-814271.88%
WMT200717P000800002020-07-10 11:41AM EDT80.000.010.000.010.00-125218.75%
WMT200717P000850002020-07-08 3:16PM EDT85.000.010.000.010.00-143193.75%
WMT200717P000900002020-07-13 12:22PM EDT90.000.010.000.050.00-582199.22%
WMT200717P000950002020-07-09 3:49PM EDT95.000.010.000.020.00-45429159.38%
WMT200717P001000002020-07-15 1:09PM EDT100.000.010.000.010.00-101,294125.00%
WMT200717P001050002020-07-16 11:25AM EDT105.000.010.000.01-0.02-66.67%221,837106.25%
WMT200717P001070002020-07-13 10:19AM EDT107.000.010.000.040.00-126112.50%
WMT200717P001080002020-07-09 10:46AM EDT108.000.010.000.040.00-150107.81%
WMT200717P001090002020-07-15 11:56AM EDT109.000.070.000.040.00-152103.91%
WMT200717P001100002020-07-16 11:26AM EDT110.000.020.000.04+0.01+100.00%201,82499.22%
WMT200717P001110002020-07-10 11:04AM EDT111.000.010.000.040.00-1430595.31%
WMT200717P001120002020-07-14 1:25PM EDT112.000.010.000.040.00-1019790.63%
WMT200717P001130002020-07-13 3:14PM EDT113.000.010.000.010.00-3949775.00%
WMT200717P001140002020-07-13 2:22PM EDT114.000.010.000.070.00-540787.50%
WMT200717P001150002020-07-16 10:09AM EDT115.000.010.000.020.00-54,39671.88%
WMT200717P001160002020-07-15 12:37PM EDT116.000.020.000.01-0.01-33.33%11,84862.50%
WMT200717P001170002020-07-14 3:44PM EDT117.000.040.000.040.00-11,30268.75%
WMT200717P001180002020-07-16 10:10AM EDT118.000.010.000.02-0.06-85.71%11,14559.38%
WMT200717P001190002020-07-15 2:17PM EDT119.000.090.000.010.00-261,25951.56%
WMT200717P001200002020-07-16 12:04PM EDT120.000.010.000.010.00-204,99551.56%
WMT200717P001210002020-07-16 11:27AM EDT121.000.010.000.01-0.03-75.00%2080146.88%
WMT200717P001220002020-07-16 12:20PM EDT122.000.020.010.020.00-111,18646.88%
WMT200717P001230002020-07-16 10:21AM EDT123.000.010.010.030.00-51,54345.31%
WMT200717P001240002020-07-16 11:59AM EDT124.000.010.010.01-0.02-66.67%251,15035.16%
WMT200717P001250002020-07-16 12:20PM EDT125.000.020.020.03-0.01-33.33%563,66235.94%
WMT200717P001260002020-07-16 10:04AM EDT126.000.020.020.03-0.03-60.00%371,41731.45%
WMT200717P001270002020-07-16 10:54AM EDT127.000.040.040.05-0.03-42.86%422,13629.30%
WMT200717P001280002020-07-16 12:03PM EDT128.000.090.090.10-0.03-25.00%21099728.32%
WMT200717P001290002020-07-16 12:22PM EDT129.000.180.170.20-0.04-18.18%3801,71527.64%
WMT200717P001300002020-07-16 12:20PM EDT130.000.360.350.39-0.08-18.18%7252,26027.44%
WMT200717P001310002020-07-16 12:23PM EDT131.000.770.750.78+0.01+1.32%1,1812,17529.49%
WMT200717P001320002020-07-16 12:10PM EDT132.001.191.311.36-0.09-7.03%33589632.57%
WMT200717P001330002020-07-16 12:21PM EDT133.002.112.002.09+0.31+17.22%21452736.38%
WMT200717P001340002020-07-16 11:48AM EDT134.002.792.783.00+0.39+16.25%2221743.07%
WMT200717P001350002020-07-15 12:09PM EDT135.003.103.653.90+0.05+1.64%528648.29%
WMT200717P001360002020-07-15 11:35AM EDT136.004.004.254.40+0.60+17.65%23536.43%
WMT200717P001370002020-07-15 9:32AM EDT137.005.015.055.350.00-56739.36%
WMT200717P001380002020-07-10 2:29PM EDT138.008.806.606.700.00-7860.01%
WMT200717P001400002020-07-15 10:56AM EDT140.008.008.558.75+0.45+5.96%15272.07%
WMT200717P001410002020-07-15 11:30AM EDT141.007.958.959.250.00-3350.20%
WMT200717P001430002020-07-16 9:51AM EDT143.0010.8010.9511.85+1.50+16.13%1173.44%
WMT200717P001450002020-06-19 3:30PM EDT145.0025.6013.5013.750.00-19098.05%
WMT200717P001500002020-06-18 10:25AM EDT150.0031.5818.2518.800.00-10115.63%
WMT200717P001600002020-07-10 12:43PM EDT160.0031.2628.4528.700.00-1,6000162.50%
WMT200717P001700002020-07-10 10:20AM EDT170.0042.3638.4038.750.00-2000200.78%
WMT200717P001750002020-07-09 5:03PM EDT175.0051.2543.4543.700.00--0218.56%
WMT200717P001800002020-07-10 12:43PM EDT180.0051.2248.3548.700.00-6000229.88%