Ir a las búsquedas
 Ibex 35 Baja1,41%

AT&T, Inc. (T)

-NYSE
34,45 Baja 0,19(0,55%) 17:35 - NYSE Real Time Price
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: mar de 2015 | abr de 2015 | may de 2015 | jun de 2015 | jul de 2015 | oct de 2015 | ene de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes 20 de marzo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
23,00T150320C0002300010,18 0,0010,4011,85810
25,00T150320C000250008,60 0,009,0010,00149
26,00T150320C000260006,65 0,008,058,9022
27,00T150320C000270007,57 0,007,157,751157
28,00T150320C000280005,35 0,006,007,001012
29,00T150320C000290005,21 0,005,055,905246
30,00T150320C000300004,51 0,004,104,9010572
30,00T150327C000300004,40 0,004,104,902525
30,50T150306C000305002,88 0,003,854,251431
30,50T150313C000305003,35 0,003,904,253637
31,00T150306C000310003,75 0,003,403,751447
31,00T150313C000310003,70 0,003,403,752112
31,00T150320C000310003,55 0,003,153,6521.192
31,50T150306C000315002,57 0,002,893,251010
31,50T150313C000315002,84 0,002,883,251020
31,50T150320C000315002,34 0,002,903,40154154
32,00T150306C000320001,97 0,002,392,69335
32,00T150313C000320002,04 0,002,392,6912122
32,00T150320C000320002,42Baja 0,082,412,71104.115
32,00T150327C000320002,13 0,002,182,9016
32,50T150306C000325002,01 0,001,892,183555
32,50T150313C000325001,76 0,001,892,213420
32,50T150320C000325002,08 0,001,932,212545
32,50T150327C000325001,69 0,001,792,25435
33,00T150306C000330001,31 0,001,381,68116420
33,00T150313C000330001,50Sube 0,531,461,713216
33,00T150320C000330001,62Baja 0,051,521,60977.478
33,00T150327C000330001,15 0,001,461,781027
33,50T150306C000335001,11Baja 0,010,941,1931.396
33,50T150313C000335000,83 0,000,931,202874
33,50T150320C000335001,13Baja 0,021,091,13246
33,50T150327C000335001,13Sube 0,501,141,1910305
34,00T150306C000340000,59Baja 0,060,510,6943.011
34,00T150313C000340000,62Baja 0,010,610,6550341
34,00T150320C000340000,68Sube 0,010,680,7210944.282
34,00T150327C000340000,68Baja 0,020,750,808813
34,50T150306C000345000,17Baja 0,010,160,18835.550
34,50T150313C000345000,31Baja 0,010,280,311432.049
34,50T150320C000345000,38Baja 0,010,370,394654.120
34,50T150327C000345000,46 0,000,430,4825862
35,00T150306C000350000,02Baja 0,040,020,06253.262
35,00T150313C000350000,12Baja 0,010,090,113672.321
35,00T150320C000350000,18 0,000,160,1837435.093
35,00T150327C000350000,25Baja 0,020,210,25381.917
35,50T150306C000355000,01 0,00N/A0,08401.398
35,50T150313C000355000,02 0,000,020,0427432
35,50T150320C000355000,05Baja 0,010,050,0775763
35,50T150327C000355000,11Baja 0,030,100,12415872
36,00T150306C000360000,03 0,00N/A0,0550385
36,00T150313C000360000,04 0,00N/A0,0315334
36,00T150320C000360000,03Baja 0,010,020,039117.777
36,00T150327C000360000,04Sube 0,010,030,0642477
36,50T150306C000365000,02 0,00N/A0,08323
36,50T150313C000365000,10 0,00N/A0,0211
36,50T150320C000365000,02 0,00N/A0,022020
36,50T150327C000365000,02 0,000,010,022049
37,00T150313C000370000,03 0,00N/A0,021011
37,00T150320C000370000,01 0,00N/A0,02202.299
37,00T150327C000370000,10 0,00N/A0,022727
38,00T150320C000380000,02 0,00N/A0,02699
39,00T150320C000390000,02 0,00N/A0,02189
40,00T150320C000400000,02 0,00N/A0,0216
41,00T150320C000410000,02 0,00N/A0,0250190
42,00T150320C000420000,02 0,00N/A0,0250101
Put (opciones de venta)Caduca a cierre viernes 20 de marzo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
23,00T150320P000230000,02 0,00N/A0,0214
24,00T150320P000240000,02 0,00N/A0,021542
25,00T150306P000250000,02 0,00N/A0,131111
25,00T150313P000250000,03 0,00N/A0,0211
25,00T150320P000250000,02 0,00N/A0,02566
26,00T150320P000260000,06 0,00N/A0,0250253
27,00T150320P000270000,03 0,00N/A0,0240443
27,50T150306P000275000,02 0,00N/A0,0222
28,00T150306P000280000,02 0,00N/A0,135050
28,00T150320P000280000,02 0,00N/A0,02188504
28,50T150306P000285000,02 0,00N/A0,131010
28,50T150320P000285000,03 0,00N/A0,0244
29,00T150306P000290000,04 0,00N/A0,025092
29,00T150320P000290000,01 0,00N/A0,0210549
29,50T150306P000295000,03 0,00N/A0,135060
29,50T150320P000295000,02 0,00N/A0,0211
30,00T150306P000300000,02 0,00N/A0,133117
30,00T150313P000300000,02 0,00N/A0,0211
30,00T150320P000300000,02Baja 0,010,010,02251.831
30,50T150306P000305000,03 0,00N/A0,052053
30,50T150313P000305000,04 0,00N/A0,0259
30,50T150327P000305000,05 0,000,010,031050
31,00T150306P000310000,03 0,00N/A0,1360103
31,00T150313P000310000,02 0,00N/A0,02721.508
31,00T150320P000310000,01Sube 0,010,010,0318729.180
31,00T150327P000310000,02 0,000,010,04146
31,50T150306P000315000,03 0,00N/A0,13180467
31,50T150313P000315000,01Baja 0,05N/A0,031201
31,50T150320P000315000,08 0,00N/A0,0311
31,50T150327P000315000,09 0,000,020,05331
32,00T150306P000320000,04 0,00N/A0,1360784
32,00T150313P000320000,02 0,00N/A0,032420
32,00T150320P000320000,03Baja 0,010,010,03914.222
32,00T150327P000320000,04Baja 0,050,030,0618140
32,50T150306P000325000,03 0,00N/A0,1311.010
32,50T150313P000325000,03 0,000,010,039001.025
32,50T150320P000325000,04Baja 0,030,030,05342.131
32,50T150327P000325000,09Baja 0,010,040,082289
33,00T150306P000330000,02 0,00N/A0,1431.148
33,00T150313P000330000,02 0,000,020,03200473
33,00T150320P000330000,05Baja 0,030,050,0710319.053
33,00T150327P000330000,10 0,000,090,1115981
33,50T150306P000335000,01Baja 0,02N/A0,021001.839
33,50T150313P000335000,07Baja 0,020,060,08109635
33,50T150320P000335000,13Baja 0,020,110,124.02912.272
33,50T150327P000335000,17Baja 0,100,140,176212
34,00T150306P000340000,03Baja 0,030,030,05642.001
34,00T150313P000340000,12Baja 0,060,120,146798
34,00T150320P000340000,20Baja 0,030,200,221.11319.603
34,00T150327P000340000,33Baja 0,090,260,2816378
34,50T150306P000345000,15Baja 0,060,160,184641.999
34,50T150313P000345000,28Baja 0,350,280,302991.042
34,50T150320P000345000,38Baja 0,050,370,396.5292.957
34,50T150327P000345000,42Sube 0,040,440,4731.357
35,00T150306P000350000,41Baja 0,010,400,58136298
35,00T150313P000350000,61Baja 0,680,570,6250141
35,00T150320P000350000,58Sube 0,010,660,68533.606
35,00T150327P000350000,75Baja 0,600,710,757106
35,50T150306P000355000,84 0,000,841,11364
35,50T150313P000355001,48 0,000,871,1410251
35,50T150320P000355001,01Sube 0,060,901,1812
35,50T150327P000355001,17Baja 0,141,051,143380
36,00T150313P000360001,30 0,001,321,64285
36,00T150320P000360001,57 0,001,361,5841.447
36,00T150327P000360001,41 0,001,361,691212
36,50T150306P000365002,03 0,001,822,145141
37,00T150313P000370002,63 0,002,342,64510
37,00T150320P000370002,50 0,002,162,5720186
37,00T150327P000370002,74 0,002,192,9363
38,00T150320P000380003,60 0,003,153,95540
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.