Ir a las búsquedas
 Ibex 35 Baja0,16%

AT&T Inc. (T)

-NYSE
41,10 Sube 0,14(0,34%) 22:00
|Fuera de hora : 40,97 Baja 0,13 (0,31%) 22:11 - Precio en tiempo real Nasdaq
OpcionesConsulta Opciones de :
Ver fecha de caducidad: ene de 2017 | feb de 2017 | mar de 2017 | abr de 2017 | jun de 2017 | jul de 2017 | oct de 2017 | ene de 2018 | ene de 2019
Opciones de CallCaduca a cierre viernes, 20 de enero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,00T170120C0001800024,80 0,0021,3525,15251
23,00T170120C0002300019,60 0,0016,2520,107610
28,00T170120C0002800012,94Baja 2,2611,0014,9515
30,00T170120C0003000011,05Baja 0,0510,7511,2050478
31,00T170120C000310006,06Sube 0,145,906,3066231
32,00T170120C000320009,05Sube 0,059,059,15205847
33,00T170120C000330009,65 0,006,7510,20141
34,00T170120C000340008,62 0,005,859,1535112
35,00T170120C000350006,10Sube 0,165,906,15104931
36,00T170120C000360006,61 0,005,255,607.71728
36,50T170127C000365005,80 0,005,356,75626
37,00T170120C000370004,11Sube 0,363,954,15185
38,00T170120C000380002,53 0,002,933,05179
38,50T170120C000385002,18 0,002,292,74711
39,00T170120C000390002,12Sube 0,082,102,141414.295
39,00T170127C000390002,02Baja 0,121,932,13136
39,50T170120C000395001,45Baja 0,041,601,64325
40,00T170120C000400001,05Sube 0,081,121,151931.767
40,00T170127C000400001,34Sube 0,191,311,3313352
40,50T170120C000405000,45Baja 0,120,660,682791.121
40,50T170127C000405000,91Sube 0,080,910,9471638
41,00T170120C000410000,29Sube 0,050,280,308773.409
41,00T170127C000410000,58Sube 0,010,600,622461.195
41,50T170120C000415000,08 0,000,080,091.9681.871
41,50T170127C000415000,36Sube 0,020,360,384992.467
42,00T170120C000420000,01Baja 0,020,010,034737.444
42,00T170127C000420000,20Sube 0,020,200,212652.047
42,50T170120C000425000,01Baja 0,01N/A0,021106.389
42,50T170127C000425000,11Sube 0,010,100,112721.243
43,00T170120C000430000,01 0,00N/A0,01318.091
43,00T170127C000430000,03Baja 0,010,050,06421.733
43,50T170120C000435000,01Baja 0,01N/A0,01233.526
43,50T170127C000435000,03 0,000,020,04811.849
44,00T170120C000440000,01 0,000,010,02518.443
44,00T170127C000440000,02Baja 0,010,010,0251.641
44,50T170120C000445000,01 0,00N/A0,025660
44,50T170127C000445000,02 0,00N/A0,033081
45,00T170120C000450000,01Baja 0,02N/A0,01840.199
45,00T170127C000450000,04Baja 0,060,030,05274
45,50T170120C000455000,01 0,00N/A0,0110925
45,50T170127C000455000,07 0,00N/A0,041035
46,00T170120C000460000,01 0,00N/A0,01113.735
46,00T170127C000460000,04 0,00N/A0,04150152
46,50T170127C000465000,05 0,000,010,0711
47,00T170120C000470000,01Baja 0,01N/A0,0313.923
47,50T170120C000475000,01 0,00N/A0,0211
48,00T170120C000480000,01 0,00N/A0,0221.109
49,00T170120C000490000,01 0,00N/A0,0311.587
50,00T170120C000500000,01 0,000,010,03509.765
70,00T1170120C0007000024,00 0,0029,5034,5001
85,00T1170120C0008500024,10 0,0019,3024,00615189
95,00T1170120C000950003,30 0,004,805,1555
110,00T1170120C001100000,80Baja 0,070,740,84638
Put (opciones de venta)Caduca a cierre viernes, 20 de enero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,00T170120P000180000,02 0,000,010,033511.047
19,00T170120P000190000,01 0,00N/A0,02105.337
20,00T170120P000200000,01 0,00N/A0,022211.580
21,00T170120P000210000,05Baja 0,010,040,0667586
22,00T170120P000220000,01 0,00N/A0,032184
23,00T170120P000230000,01 0,00N/A0,034727.128
24,00T170120P000240000,01 0,00N/A0,0261.446
25,00T170120P000250000,01 0,00N/A0,01554.150
26,00T170120P000260000,02Baja 0,04N/A0,02102.068
27,00T170120P000270000,02 0,00N/A0,0213857
28,00T170120P000280000,01 0,00N/A0,01127.324
29,00T170120P000290000,01 0,00N/A0,0234.742
30,00T170120P000300000,01 0,00N/A0,0151328.287
31,00T170120P000310000,01 0,00N/A0,02526.825
31,50T170120P000315000,05 0,00N/A0,0211
32,00T170120P000320000,01Baja 0,01N/A0,011393.440
33,00T170120P000330000,01 0,00N/A0,01812.543
34,00T170120P000340000,01 0,00N/A0,02514.527
34,50T170120P000345000,01 0,00N/A0,02204204
35,00T170120P000350000,02Sube 0,01N/A0,0270155.750
35,00T170127P000350000,01Baja 0,020,010,02218
35,50T170120P000355000,01Baja 0,01N/A0,0210347
35,50T170127P000355000,01Baja 0,060,010,02998
36,00T170120P000360000,01 0,00N/A0,022018.868
36,00T170127P000360000,03 0,000,010,06488488
36,50T170120P000365000,02Baja 0,010,010,031352
37,00T170120P000370000,01Baja 0,01N/A0,02533.703
37,00T170127P000370000,06 0,000,040,06423
37,50T170120P000375000,01 0,000,010,032679
37,50T170127P000375000,06Baja 0,180,060,08235
38,00T170120P000380000,01Baja 0,02N/A0,0116624.012
38,00T170127P000380000,06Baja 0,050,050,0711175
38,50T170120P000385000,03 0,000,010,03260618
38,50T170127P000385000,08 0,000,070,0910302
39,00T170120P000390000,02Baja 0,030,020,0415619.822
39,00T170127P000390000,11Baja 0,020,080,1067406
39,50T170120P000395000,03Baja 0,010,010,03802.809
39,50T170127P000395000,16Baja 0,010,120,14124739
40,00T170120P000400000,04Baja 0,030,020,0434656.010
40,00T170127P000400000,24Baja 0,040,200,21154546
40,50T170120P000405000,08Baja 0,040,060,074183.614
40,50T170127P000405000,39Baja 0,050,310,33255855
41,00T170120P000410000,20Baja 0,100,180,194408.100
41,00T170127P000410000,50Baja 0,130,480,511581.362
41,50T170120P000415000,55Baja 0,080,470,491341.885
41,50T170127P000415000,82Baja 0,120,730,76651.110
42,00T170120P000420001,07 0,000,890,94897.869
42,00T170127P000420001,08Baja 0,141,061,109480
42,50T170120P000425001,44Baja 0,031,381,43312.735
42,50T170127P000425001,50Baja 0,391,461,5011.245
43,00T170120P000430001,90Baja 0,181,881,91392.587
43,00T170127P000430002,54 0,001,902,2511.637
43,50T170120P000435002,87 0,002,502,60294
43,50T170127P000435002,60 0,002,312,741697
44,00T170120P000440003,58 0,001,683,3011833
44,00T170127P000440003,31 0,002,713,255831
44,50T170127P000445002,47 0,002,552,632443
45,00T170120P000450004,55 0,002,464,751223.243
46,00T170120P000460004,04 0,003,754,2010.00010.021
47,00T170120P000470005,00 0,004,656,451033
47,00T170127P000470004,95 0,004,656,502727
48,00T170120P000480005,90Baja 0,755,506,15230
49,00T170120P0004900010,05 0,009,6014,153674
50,00T170120P0005000010,15 0,008,7510,9022539
60,00T1170120P000600000,05Baja 0,260,020,0410204
65,00T1170120P000650000,05 0,000,010,531075
70,00T1170120P000700001,22 0,000,210,2803
75,00T1170120P000750001,95 0,000,330,410102
80,00T1170120P000800000,87 0,000,510,58089
82,50T1170120P000825000,40Baja 0,250,290,5031252
85,00T1170120P000850000,02Baja 0,03N/A0,102821
87,50T1170120P000875000,33 0,000,320,3730239
92,50T1170120P000925000,80 0,000,840,9330368
95,00T1170120P000950002,57 0,002,492,628156
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.