Ir a las búsquedas
 Ibex 35 Baja2,39%

AT&T, Inc. (T)

-NYSE
36,65 Baja 0,46(1,24%) 9 de feb 22:00
|Fuera de hora : 36,61 Baja 0,04 (0,11%) 01:52
OpcionesConsulta Opciones de :
Ver fecha de caducidad: feb de 2016 | mar de 2016 | abr de 2016 | may de 2016 | jul de 2016 | oct de 2016 | ene de 2017 | ene de 2018
Opciones de CallCaduca a cierre viernes, 26 de febrero de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
24,50T160212C0002450010,50 0,0010,3512,4511
25,00T160212C000250009,65 0,0010,0013,3084
26,00T160226C000260007,80 0,009,9511,154040
28,00T160219C000280007,00 0,008,409,151516
30,00T160219C000300005,75 0,006,556,90531
30,50T160226C000305005,50 0,006,106,40117
31,00T160219C000310005,07 0,005,605,902039
31,00T160226C000310003,39 0,005,605,95539
32,00T160219C000320004,75 0,004,604,9047112
32,00T160226C000320003,12 0,004,654,90222
32,50T160219C000325003,66 0,004,104,40121
33,00T160212C000330004,05 0,003,603,8015103
33,00T160219C000330003,29Baja 0,363,653,904002.595
33,00T160226C000330002,93 0,003,503,955134
33,50T160212C000335003,35 0,003,103,3010253
33,50T160219C000335003,15 0,003,103,4010188
33,50T160226C000335002,39 0,002,743,4511233
34,00T160212C000340002,75Sube 0,472,642,873558
34,00T160219C000340002,71Baja 0,392,652,765918.249
34,00T160226C000340002,76Baja 0,052,262,9510219
34,50T160212C000345002,04Baja 0,042,142,362561.061
34,50T160219C000345001,97Baja 0,381,862,41391.981
34,50T160226C000345002,22Baja 0,122,212,473647
35,00T160212C000350001,60Baja 0,551,651,75831.410
35,00T160219C000350001,80Baja 0,381,721,8145339.666
35,00T160226C000350001,92 0,001,801,9371.862
35,50T160212C000355001,24Baja 0,181,161,32791.253
35,50T160219C000355001,42Baja 0,061,271,38144.512
35,50T160226C000355001,13Baja 0,161,361,48771.604
36,00T160212C000360000,80Baja 0,360,730,844293.966
36,00T160219C000360000,95Baja 0,250,910,961.45022.173
36,00T160226C000360000,87Baja 0,441,011,10271.289
36,50T160212C000365000,42Baja 0,310,410,441.2212.131
36,50T160219C000365000,61Baja 0,260,580,601.2465.844
36,50T160226C000365000,76Baja 0,240,690,74592.127
37,00T160212C000370000,20Baja 0,230,170,195563.328
37,00T160219C000370000,33Baja 0,250,320,352.2285.489
37,00T160226C000370000,48Sube 0,010,450,47557754
37,50T160212C000375000,08Baja 0,120,050,078251.102
37,50T160219C000375000,17Baja 0,160,160,181.28619.476
37,50T160226C000375000,25Baja 0,170,260,281401.023
38,00T160212C000380000,04 0,00N/A0,0390189
38,00T160219C000380000,08Baja 0,090,070,081.6251.536
38,00T160226C000380000,16Baja 0,080,130,16120191
38,50T160212C000385000,02 0,00N/A0,01911
38,50T160219C000385000,03Baja 0,040,030,0485565
38,50T160226C000385000,14Sube 0,020,060,093039
39,00T160212C000390000,01 0,00N/A0,014080
39,00T160219C000390000,02 0,00N/A0,031019
39,50T160219C000395000,01 0,00N/A0,031010
40,00T160212C000400000,01 0,00N/A0,0111
40,00T160219C000400000,02 0,00N/A0,02400800
41,00T160219C000410000,01 0,00N/A0,045050
41,00T160226C000410000,01 0,00N/A0,0444
41,50T160226C000415000,01 0,00N/A0,0322
Put (opciones de venta)Caduca a cierre viernes, 26 de febrero de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,00T160219P000180000,01 0,00N/A0,0466
20,00T160219P000200000,01 0,00N/A0,041515
22,00T160219P000220000,04 0,00N/A0,041010
23,00T160219P000230000,01 0,00N/A0,042626
23,50T160226P000235000,02 0,00N/A0,02226200
24,00T160219P000240000,05 0,00N/A0,0475104
25,00T160219P000250000,01 0,00N/A0,04200290
25,00T160226P000250000,06 0,00N/A0,024040
26,00T160212P000260000,01 0,00N/A0,05100103
26,00T160219P000260000,01 0,00N/A0,043691
27,00T160212P000270000,01 0,00N/A0,1375125
27,00T160219P000270000,02 0,00N/A0,0410474
27,50T160212P000275000,08 0,00N/A0,0544
27,50T160219P000275000,02 0,00N/A0,042121
28,00T160219P000280000,02 0,00N/A0,0551.151
28,00T160226P000280000,03 0,00N/A0,04510
28,50T160219P000285000,02 0,00N/A0,0535297
29,00T160219P000290000,02 0,00N/A0,0541.675
29,00T160226P000290000,02 0,00N/A0,061010
29,50T160212P000295000,01Baja 0,02N/A0,02531
29,50T160219P000295000,02 0,00N/A0,0541513
30,00T160212P000300000,11 0,00N/A0,026169
30,00T160219P000300000,01 0,00N/A0,02104.523
30,00T160226P000300000,10 0,00N/A0,071366
30,50T160212P000305000,02 0,00N/A0,023030
30,50T160219P000305000,02 0,00N/A0,02122813
31,00T160212P000310000,02 0,00N/A0,03448
31,00T160219P000310000,02Sube 0,010,010,02405.574
31,00T160226P000310000,04Baja 0,010,020,071499
31,50T160212P000315000,03 0,00N/A0,024393
31,50T160219P000315000,02 0,000,010,03106234
31,50T160226P000315000,29 0,000,010,0990127
32,00T160212P000320000,02 0,00N/A0,02991.046
32,00T160219P000320000,02Baja 0,010,020,0467.525
32,00T160226P000320000,05 0,000,020,0910437
32,50T160212P000325000,01 0,00N/A0,0156414
32,50T160219P000325000,03Baja 0,010,020,0435290
32,50T160226P000325000,05 0,000,030,1020457
33,00T160212P000330000,01Baja 0,01N/A0,024990
33,00T160219P000330000,04 0,000,030,041426.623
33,00T160226P000330000,10 0,000,040,111361
33,50T160212P000335000,01Baja 0,020,010,03160686
33,50T160219P000335000,06Sube 0,010,040,0512.292
33,50T160226P000335000,09 0,000,050,131290
34,00T160212P000340000,03 0,000,010,031694
34,00T160219P000340000,07Sube 0,010,050,071026.807
34,00T160226P000340000,11 0,000,080,13743492
34,50T160212P000345000,04 0,000,020,04286494
34,50T160219P000345000,07Baja 0,010,070,093453.121
34,50T160226P000345000,14Sube 0,020,120,1415183
35,00T160212P000350000,04Baja 0,010,030,041.1144.686
35,00T160219P000350000,11Sube 0,010,100,121.0586.782
35,00T160226P000350000,23Sube 0,070,170,19101.627
35,50T160212P000355000,08Baja 0,010,060,081.4501.711
35,50T160219P000355000,18Sube 0,040,160,181.38912.632
35,50T160226P000355000,30Sube 0,050,250,2735684
36,00T160212P000360000,12Sube 0,010,120,142.0546.232
36,00T160219P000360000,26Sube 0,050,250,286977.925
36,00T160226P000360000,42 0,000,360,3925429
36,50T160212P000365000,28Sube 0,070,260,281.0111.741
36,50T160219P000365000,38Sube 0,020,410,441.7061.568
36,50T160226P000365000,50Baja 0,050,530,5770296
37,00T160212P000370000,47Sube 0,120,500,5557636
37,00T160219P000370000,60Sube 0,100,660,70541936
37,00T160226P000370000,85Baja 0,100,770,8483282
37,50T160219P000375000,80 0,000,971,0492224
37,50T160226P000375000,94 0,001,071,162626
38,00T160212P000380001,45 0,001,111,66105
38,00T160219P000380001,29Baja 0,101,391,46519
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.