Ir a las búsquedas
 Ibex 35 Baja0,61%

AT&T, Inc. (T)

-NYSE
35,73 Sube 0,16(0,45%) 2 de jul 22:00
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: jul de 2015 | ago de 2015 | sep de 2015 | oct de 2015 | ene de 2016 | abr de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes, 31 de julio de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,00T150717C0001800017,34 0,0016,1518,8099
21,00T150717C0002100014,44 0,0013,1515,6599
23,00T150717C0002300012,83Sube 0,8011,2013,501010
24,00T150717C0002400012,21 0,0011,0512,4553
25,00T150717C000250008,45 0,0010,0511,20517
26,00T150717C000260008,82 0,009,609,80423
27,00T150717C000270008,74 0,008,608,80223
28,00T150717C000280008,05 0,007,607,80238
29,00T150717C000290006,18 0,006,606,9510104
30,00T150717C000300006,09 0,005,605,9511483
31,00T150717C000310005,10 0,004,604,75151.975
32,00T150717C000320003,90 0,003,603,90202.802
32,00T150724C000320002,96 0,003,504,202626
32,50T150717C000325003,43 0,003,103,4544
32,50T150724C000325002,37 0,003,003,7011
32,50T150731C000325002,27 0,003,003,7022
33,00T150710C000330002,62 0,002,502,791443
33,00T150717C000330002,85Sube 0,352,622,7926.171
33,00T150724C000330002,90 0,002,503,20645
33,00T150731C000330001,89 0,002,503,2024
33,50T150710C000335002,83 0,002,112,305409
33,50T150717C000335002,65 0,002,132,2922
33,50T150724C000335002,84 0,002,122,3010241
33,50T150731C000335001,38 0,002,092,321010
34,00T150710C000340001,82 0,001,591,8075510
34,00T150717C000340001,66Sube 0,171,701,7610117.936
34,00T150724C000340001,55 0,001,601,822167
34,00T150731C000340001,52 0,001,661,8610101
34,50T150710C000345001,22Sube 0,071,171,311.5001.312
34,50T150717C000345001,18Sube 0,131,141,31500808
34,50T150724C000345001,18 0,001,211,3437529
34,50T150731C000345001,33Sube 0,141,241,341225
35,00T150710C000350000,77Sube 0,130,720,801.0951.834
35,00T150717C000350000,83Sube 0,150,780,812.981127.396
35,00T150724C000350000,86Sube 0,100,850,89892.248
35,00T150731C000350000,92Sube 0,070,880,954524
35,50T150710C000355000,36Sube 0,050,330,397212.570
35,50T150717C000355000,42Sube 0,070,400,431.3572.261
35,50T150724C000355000,59Sube 0,090,540,59321.638
35,50T150731C000355000,62Sube 0,060,600,641781.227
36,00T150710C000360000,12Sube 0,030,120,138.8235.604
36,00T150717C000360000,19Sube 0,020,190,2011.54549.561
36,00T150724C000360000,35Sube 0,040,330,374386.358
36,00T150731C000360000,40Sube 0,040,380,43198954
36,50T150710C000365000,03Sube 0,020,020,0381.960
36,50T150717C000365000,07Sube 0,020,070,0837817.394
36,50T150724C000365000,20Sube 0,020,190,21643.055
36,50T150731C000365000,25Sube 0,050,240,2682649
37,00T150710C000370000,03 0,00N/A0,0582.852
37,00T150717C000370000,04Sube 0,010,020,0419118.286
37,00T150724C000370000,11Sube 0,010,110,131381.177
37,00T150731C000370000,15Sube 0,020,140,151891.182
37,50T150710C000375000,03 0,00N/A0,08939
37,50T150717C000375000,02 0,000,010,0240909
37,50T150724C000375000,10 0,000,050,094263
37,50T150731C000375000,09Baja 0,010,070,103371.048
38,00T150710C000380000,01 0,00N/A0,141151
38,00T150717C000380000,02 0,000,010,025265.796
38,00T150724C000380000,06 0,000,020,052234
38,00T150731C000380000,08 0,000,040,07101.206
38,50T150710C000385000,02 0,00N/A0,39500500
38,50T150717C000385000,03 0,00N/A0,0210.45010.750
38,50T150724C000385000,05 0,000,010,041010
39,00T150717C000390000,01 0,00N/A0,011513.034
39,00T150724C000390000,03 0,00N/A0,032536
39,00T150731C000390000,05 0,000,010,0357
40,00T150717C000400000,01 0,00N/A0,0119.383
41,00T150710C000410000,02 0,00N/A0,135050
41,00T150717C000410000,01 0,00N/A0,01501.761
41,50T150717C000415000,01Baja 0,01N/A0,025050
42,00T150717C000420000,01 0,00N/A0,0110918
42,00T150724C000420000,02 0,00N/A0,024050
43,00T150717C000430000,01 0,00N/A0,0111853
44,00T150717C000440000,02 0,00N/A0,0164246
45,00T150717C000450000,02 0,00N/A0,021025
Put (opciones de venta)Caduca a cierre viernes, 31 de julio de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,00T150717P000180000,02 0,00N/A0,02271
19,00T150717P000190000,03 0,00N/A0,01849858
20,00T150717P000200000,01 0,00N/A0,02511
21,00T150717P000210000,03 0,00N/A0,01150342
22,00T150717P000220000,04 0,00N/A0,024057
23,00T150717P000230000,01 0,00N/A0,028163
24,00T150717P000240000,02 0,00N/A0,0210281
25,00T150717P000250000,01 0,00N/A0,01501.092
26,00T150710P000260000,01 0,00N/A0,1344
26,00T150717P000260000,05 0,00N/A0,0152.867
27,00T150710P000270000,01 0,00N/A0,1311
27,00T150717P000270000,01 0,00N/A0,01302.069
27,00T150731P000270000,04 0,00N/A0,024242
28,00T150717P000280000,02 0,00N/A0,011212.621
28,00T150731P000280000,04 0,00N/A0,031515
28,50T150724P000285000,04 0,00N/A0,03100100
29,00T150710P000290000,02 0,00N/A0,1377
29,00T150717P000290000,01 0,00N/A0,0171.869
29,00T150731P000290000,03 0,000,010,03100120
30,00T150710P000300000,02 0,00N/A0,012562
30,00T150717P000300000,01Baja 0,02N/A0,01154.928
30,00T150724P000300000,03 0,000,020,044052
30,00T150731P000300000,10 0,000,010,052121
30,50T150710P000305000,01 0,00N/A0,0940110
30,50T150717P000305000,02 0,00N/A0,02110529
30,50T150724P000305000,05 0,000,010,058091
30,50T150731P000305000,10 0,000,020,0433
31,00T150710P000310000,02 0,00N/A0,0350190
31,00T150717P000310000,02 0,000,010,02912.285
31,00T150724P000310000,04 0,000,010,066067
31,00T150731P000310000,12 0,000,010,0866
31,50T150710P000315000,08 0,00N/A0,138086
31,50T150717P000315000,03 0,000,010,02180875
31,50T150724P000315000,05 0,000,020,0823
31,50T150731P000315000,18 0,000,020,10210
32,00T150710P000320000,01Baja 0,01N/A0,0240329
32,00T150717P000320000,03Baja 0,010,020,031415.916
32,00T150724P000320000,08Baja 0,010,050,104159
32,00T150731P000320000,10 0,000,050,124690
32,50T150710P000325000,04 0,00N/A0,131334
32,50T150717P000325000,06 0,000,030,042061.057
32,50T150724P000325000,07Baja 0,050,070,106237
32,50T150731P000325000,16 0,000,070,15111233
33,00T150710P000330000,02Baja 0,03N/A0,0475630
33,00T150717P000330000,06Baja 0,020,050,0669634.546
33,00T150724P000330000,12Baja 0,030,110,136934
33,00T150731P000330000,16Sube 0,010,140,176373
33,50T150710P000335000,09 0,000,010,0510298
33,50T150717P000335000,08Baja 0,020,070,091651.527
33,50T150724P000335000,17Baja 0,060,160,186596
33,50T150731P000335000,21Baja 0,060,200,24378
34,00T150710P000340000,04Baja 0,050,040,133652.339
34,00T150717P000340000,13Baja 0,030,120,147262.942
34,00T150724P000340000,27Baja 0,050,240,271033.660
34,00T150731P000340000,29Baja 0,090,290,3211127
34,50T150710P000345000,13Baja 0,040,110,12404.329
34,50T150717P000345000,20Baja 0,050,190,223.0225.979
34,50T150724P000345000,36Baja 0,160,360,40931.613
34,50T150731P000345000,42Baja 0,070,410,4548533
35,00T150710P000350000,23Baja 0,150,220,256943.719
35,00T150717P000350000,36Baja 0,050,350,373.60190.454
35,00T150724P000350000,57Baja 0,130,520,57554.009
35,00T150731P000350000,59Baja 0,140,580,63711.296
35,50T150710P000355000,46Baja 0,120,440,494171.716
35,50T150717P000355000,57Baja 0,160,580,611.2965.433
35,50T150724P000355000,94 0,000,770,8026249
35,50T150731P000355000,75Baja 0,250,800,882177
36,00T150710P000360000,82Baja 0,200,740,90214.715
36,00T150717P000360000,90Baja 0,160,900,93787.090
36,00T150724P000360001,12 0,001,031,114331
36,00T150731P000360001,11Baja 0,121,081,162215
36,50T150710P000365001,11Baja 0,261,021,3669514
36,50T150717P000365001,29Baja 0,181,261,3416.645
36,50T150724P000365001,50Baja 0,041,381,4742101
36,50T150731P000365001,29 0,001,431,531542
37,00T150710P000370001,59Sube 0,121,471,851216
37,00T150717P000370001,96 0,001,551,874981
37,00T150724P000370001,73Baja 0,501,801,881013
37,50T150717P000375002,16 0,002,182,366.4686.468
37,50T150724P000375002,52 0,001,992,4012
37,50T150731P000375002,40 0,002,002,4466
38,00T150717P000380003,00 0,002,532,8520167
38,00T150731P000380002,27 0,002,302,991010
39,00T150710P000390003,15 0,003,253,9022
39,00T150717P000390006,20 0,003,503,85105105
40,00T150717P000400005,45 0,004,504,853216
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.