Mercados españoles cerrados en 11 mins
IBEX 35
10.880,30 -220,50 (-1,99%) Euro Stoxx 50
4.933,41 -47,68 (-0,96%) Dólar/Euro
1,0694 -0,0031 (-0,29%) Petróleo Brent
87,69 -0,71 (-0,80%) Oro
2.307,40 -50,30 (-2,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:19AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00009000 | 2024-04-29 3:49PM EDT | 9.00 | 8.42 | 7.90 | 8.00 | 0.00 | - | 360 | 2 | 256.25% |
| T240503C00010000 | 2024-04-29 3:49PM EDT | 10.00 | 7.23 | 6.90 | 7.00 | 0.00 | - | 365 | 11 | 218.75% |
| T240503C00012000 | 2024-04-29 12:23PM EDT | 12.00 | 5.18 | 4.90 | 5.00 | 0.00 | - | 240 | 1 | 150.00% |
| T240503C00014000 | 2024-04-29 9:51AM EDT | 14.00 | 3.25 | 2.90 | 3.00 | 0.00 | - | 8 | 282 | 87.50% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 2.38 | 2.49 | 0.00 | - | 10 | 71 | 100.00% |
| T240503C00015000 | 2024-04-30 10:32AM EDT | 15.00 | 1.91 | 1.95 | 1.99 | -0.16 | -7.73% | 10 | 178 | 73.44% |
| T240503C00015500 | 2024-04-29 12:28PM EDT | 15.50 | 1.43 | 1.42 | 1.50 | -0.16 | -10.06% | 1 | 52 | 53.13% |
| T240503C00016000 | 2024-04-30 10:53AM EDT | 16.00 | 0.96 | 0.94 | 0.98 | -0.06 | -5.88% | 25 | 557 | 44.53% |
| T240503C00016500 | 2024-04-30 11:01AM EDT | 16.50 | 0.46 | 0.47 | 0.55 | -0.10 | -17.86% | 201 | 1,838 | 39.45% |
| T240503C00017000 | 2024-04-30 10:57AM EDT | 17.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1,010 | 5,739 | 22.27% |
| T240503C00017500 | 2024-04-30 10:50AM EDT | 17.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 772 | 8,045 | 24.22% |
| T240503C00018000 | 2024-04-30 10:35AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,868 | 32.81% |
| T240503C00018500 | 2024-04-30 10:20AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,890 | 45.31% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 622 | 50.00% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 126 | 166.41% |
| T240503C00020000 | 2024-04-24 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 68.75% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 78.13% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00011000 | 2024-04-15 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 162.50% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 298 | 150.00% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 434 | 137.50% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 488 | 489 | 118.75% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 5 | 6 | 307.03% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 103.13% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 429 | 50.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 586 | 1,079 | 78.13% |
| T240503P00015000 | 2024-04-26 12:29PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 591 | 53.13% |
| T240503P00015500 | 2024-04-30 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,288 | 45.31% |
| T240503P00016000 | 2024-04-30 10:07AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 570 | 1,557 | 32.03% |
| T240503P00016500 | 2024-04-30 10:56AM EDT | 16.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 502 | 8,025 | 23.44% |
| T240503P00017000 | 2024-04-30 11:00AM EDT | 17.00 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 542 | 6,729 | 20.90% |
| T240503P00017500 | 2024-04-30 10:48AM EDT | 17.50 | 0.56 | 0.53 | 0.57 | +0.03 | +5.66% | 23 | 689 | 20.31% |
| T240503P00018000 | 2024-04-30 10:52AM EDT | 18.00 | 1.06 | 1.03 | 1.07 | +0.14 | +15.22% | 458 | 454 | 32.81% |
| T240503P00018500 | 2024-04-26 11:33AM EDT | 18.50 | 1.69 | 1.52 | 1.65 | 0.00 | - | 1 | 88 | 53.91% |
| T240503P00019000 | 2024-04-30 10:19AM EDT | 19.00 | 2.13 | 2.03 | 2.08 | +0.15 | +7.58% | 3 | 5 | 63.28% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.52 | 2.63 | 0.00 | - | 1 | 0 | 70.31% |
© 2024 Yahoo. Todos los derechos reservados.