Ir a las búsquedas
 Ibex 35 Baja0,23%

AT&T, Inc. (T)

-NYSE
32,75 Baja 0,07(0,21%) 27 de mar 21:00
|Fuera de hora : 32,84 Sube 0,09 (0,27%) 28 de mar 00:57
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: 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 17 de abril de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
22,00T150417C0002200011,17 0,008,6511,252020
23,00T150417C0002300011,09 0,008,0010,25168
24,00T150417C0002400010,45 0,006,458,90843
25,00T150417C000250008,16 0,007,357,9010108
26,00T150410C000260007,01 0,006,357,5557
26,00T150417C000260007,53 0,006,506,90229
27,00T150417C000270006,00 0,005,555,85171
28,00T150417C000280006,35 0,004,554,854856
29,00T150417C000290004,45 0,003,554,20591
30,00T150402C000300004,55 0,002,553,251212
30,00T150410C000300003,26 0,002,553,251212
30,00T150417C000300003,00 0,002,702,9914254
30,50T150417C000305002,20 0,002,212,352424
31,00T150402C000310002,05 0,001,692,1333
31,00T150410C000310001,90 0,001,712,13110216
31,00T150417C000310002,24 0,001,712,02261.027
31,00T150424C000310001,90 0,001,731,9250110
31,50T150402C000315001,50 0,001,201,431040
31,50T150410C000315001,75 0,001,221,461030
31,50T150417C000315001,24 0,001,251,364444
31,50T150424C000315001,25 0,001,301,42531
32,00T150402C000320000,81Baja 0,170,780,811099
32,00T150410C000320000,87Sube 0,110,830,86285228
32,00T150417C000320000,87Baja 0,130,850,8832511.379
32,00T150424C000320001,05 0,000,911,022243
32,50T150402C000325000,39Baja 0,220,380,41150372
32,50T150410C000325000,50Sube 0,120,470,50383364
32,50T150417C000325000,53Baja 0,120,510,544211.458
32,50T150424C000325000,63Baja 0,140,610,64570529
33,00T150402C000330000,16Baja 0,070,140,169211.207
33,00T150410C000330000,24Baja 0,090,240,265071.502
33,00T150417C000330000,30Baja 0,060,280,304.00937.412
33,00T150424C000330000,40Baja 0,060,390,411551.370
33,50T150402C000335000,04Baja 0,050,040,059022.710
33,50T150410C000335000,12Baja 0,050,110,134711.889
33,50T150417C000335000,16Baja 0,040,140,177.2953.804
33,50T150424C000335000,25Baja 0,050,240,27240849
34,00T150402C000340000,03 0,000,010,02161.737
34,00T150410C000340000,06Baja 0,020,060,07416.996
34,00T150417C000340000,11Baja 0,020,080,1189254.185
34,00T150424C000340000,16Baja 0,010,160,17491.524
34,50T150402C000345000,01 0,000,010,03291.146
34,50T150410C000345000,03Baja 0,010,030,0513422
34,50T150417C000345000,06Sube 0,010,050,0681.058
34,50T150424C000345000,11 0,000,100,137563
35,00T150402C000350000,01Baja 0,01N/A0,0110850
35,00T150410C000350000,04 0,000,020,041388
35,00T150417C000350000,05Sube 0,020,030,0529356.437
35,00T150424C000350000,06Sube 0,020,070,08243.688
35,50T150402C000355000,02 0,00N/A0,0250492
35,50T150410C000355000,02 0,000,020,0325128
36,00T150402C000360000,02 0,00N/A0,02783
36,00T150410C000360000,02 0,00N/A0,0337118
36,00T150417C000360000,04Sube 0,020,020,03823.267
36,00T150424C000360000,03Sube 0,010,030,0640134
36,50T150402C000365000,04 0,00N/A0,024040
36,50T150410C000365000,03 0,00N/A0,03100100
36,50T150424C000365000,03 0,000,020,031210
37,00T150410C000370000,02 0,00N/A0,0211
37,00T150417C000370000,02Sube 0,010,010,03311.033
38,00T150417C000380000,01 0,00N/A0,031038.159
39,00T150417C000390000,01 0,00N/A0,025409
40,00T150402C000400000,02 0,00N/A0,0222
40,00T150417C000400000,01 0,00N/A0,0211.006
41,00T150417C000410000,01 0,00N/A0,0250241
42,00T150417C000420000,01 0,00N/A0,0250203
43,00T150417C000430000,01 0,00N/A0,021324
Put (opciones de venta)Caduca a cierre viernes 17 de abril de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,00T150417P000180000,03 0,00N/A0,021532
20,00T150417P000200000,01 0,00N/A0,023177
21,00T150417P000210000,02 0,00N/A0,0251218
22,00T150417P000220000,01 0,00N/A0,02533
23,00T150417P000230000,02 0,00N/A0,02170
24,00T150417P000240000,01 0,00N/A0,022339
25,00T150410P000250000,02 0,00N/A0,0244
25,00T150417P000250000,02 0,00N/A0,0210731
26,00T150402P000260000,02 0,00N/A0,0244
26,00T150410P000260000,02 0,00N/A0,0245
26,00T150417P000260000,02Sube 0,01N/A0,02341.160
26,00T150424P000260000,02 0,000,010,0422
27,00T150402P000270000,01 0,00N/A0,021226
27,00T150410P000270000,03 0,00N/A0,0322
27,00T150417P000270000,03Sube 0,02N/A0,0210696
27,50T150402P000275000,02 0,00N/A0,021226
27,50T150410P000275000,03 0,00N/A0,0333
28,00T150402P000280000,02 0,00N/A0,0214
28,00T150410P000280000,04 0,00N/A0,0322
28,00T150417P000280000,02 0,000,010,0361.897
28,00T150424P000280000,05Sube 0,030,030,0818
28,50T150402P000285000,01Baja 0,02N/A0,022942
28,50T150410P000285000,02 0,00N/A0,04135235
29,00T150402P000290000,02 0,00N/A0,02421
29,00T150410P000290000,04 0,000,010,0333
29,00T150417P000290000,03 0,000,020,03364.915
29,50T150402P000295000,02 0,00N/A0,02320
29,50T150410P000295000,03Sube 0,020,010,0321294
29,50T150424P000295000,05 0,000,070,13100215
30,00T150402P000300000,03Baja 0,01N/A0,031014
30,00T150410P000300000,03Baja 0,010,020,04127
30,00T150417P000300000,06Sube 0,020,050,07156.566
30,00T150424P000300000,15 0,000,090,17369
30,50T150402P000305000,07 0,00N/A0,025151
30,50T150410P000305000,05Sube 0,010,040,0627
30,50T150417P000305000,09Sube 0,020,080,112215
30,50T150424P000305000,14 0,000,150,2239
31,00T150402P000310000,03Sube 0,010,010,041160
31,00T150410P000310000,09 0,000,080,1130171
31,00T150417P000310000,13Baja 0,020,130,161320.813
31,00T150424P000310000,25Sube 0,050,230,284529
31,50T150402P000315000,02 0,000,020,03291213
31,50T150410P000315000,15 0,000,150,1756413
31,50T150417P000315000,23 0,000,230,241152.131
31,50T150424P000315000,38Sube 0,020,370,3941121
32,00T150402P000320000,07Sube 0,020,040,091985
32,00T150410P000320000,29Sube 0,010,280,31143834
32,00T150417P000320000,38Sube 0,010,380,4056419.255
32,00T150424P000320000,54Sube 0,090,540,57441.294
32,50T150402P000325000,15 0,000,150,176381.394
32,50T150410P000325000,54Sube 0,040,510,552011.747
32,50T150417P000325000,62Sube 0,020,610,64901.869
32,50T150424P000325000,78Sube 0,180,760,839523
33,00T150402P000330000,41Sube 0,140,390,422993.817
33,00T150410P000330000,87Sube 0,080,870,901071.411
33,00T150417P000330000,96Sube 0,050,950,974.99129.908
33,00T150424P000330001,08Sube 0,241,091,12311.571
33,50T150402P000335000,81Sube 0,250,750,8714964
33,50T150410P000335001,28Sube 0,211,091,383536
33,50T150417P000335001,35Sube 0,311,351,37316369
33,50T150424P000335001,45Sube 0,141,401,5352372
34,00T150402P000340001,26Sube 0,111,191,3311.257
34,00T150410P000340001,62Sube 0,181,411,834264
34,00T150417P000340001,81Sube 0,091,781,8210823.649
34,00T150424P000340001,61 0,001,701,974178
34,50T150402P000345001,05 0,001,411,8250254
34,50T150410P000345002,16Sube 0,191,922,3412140
34,50T150424P000345001,81 0,001,972,411059
35,00T150402P000350001,85 0,001,902,3310148
35,00T150410P000350002,56Sube 0,122,252,86232
35,00T150417P000350002,75 0,002,732,782.13347.028
35,00T150424P000350002,76Sube 0,812,302,92417
35,50T150402P000355002,57 0,002,252,9946362
35,50T150410P000355001,55 0,002,703,40189
36,00T150402P000360001,87 0,002,754,7044
36,00T150410P000360003,05 0,003,203,90119
36,00T150417P000360003,50 0,003,353,80303.146
37,00T150417P000370004,45 0,004,354,801003.065
38,00T150417P000380005,12 0,005,305,8020278
39,00T150417P000390004,60 0,006,256,801135
40,00T150417P000400005,20 0,007,058,20498553
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.