Ir a las búsquedas
 Ibex 35 Sube0,75%

AT&T Inc. (T)

-NYSE
40,45 Sube 1,10(2,80%) 7 de dic 22:00
|Fuera de hora : 40,37 Baja 0,08 (0,20%) 01:56
OpcionesConsulta Opciones de :
Ver fecha de caducidad: dic de 2016 | ene de 2017 | feb de 2017 | mar de 2017 | abr de 2017 | jun de 2017 | jul de 2017 | ene de 2018 | ene de 2019
Opciones de CallCaduca a cierre viernes, 9 de diciembre de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
28,00T161216C000280009,00 0,007,9011,50277301
30,00T161216C000300006,90 0,00N/AN/A11
32,00T161216C000320005,06 0,005,305,801112
32,00T161230C000320004,39 0,005,106,1044
33,00T161216C000330006,10Sube 1,855,906,25120
33,00T161230C000330005,70 0,005,505,9044
33,50T161223C000335003,87 0,003,704,4522
34,00T161216C000340005,35 0,004,208,45223
35,00T161216C000350004,31 0,005,106,7512153
35,00T161223C000350003,72 0,003,503,951515
35,00T161230C000350002,39 0,002,522,79232
35,50T161209C000355003,16 0,002,954,90138
35,50T161223C000355001,55 0,001,521,562020
36,00T161209C000360003,20 0,004,204,6010103
36,00T161216C000360004,34Sube 1,044,354,50192.357
36,00T161223C000360004,00Sube 1,162,956,50146
36,00T161230C000360003,01Sube 0,612,712,801028
36,50T161209C000365003,91Sube 1,163,654,75191
36,50T161216C000365003,10 0,002,052,461015
36,50T161223C000365002,45Baja 0,702,082,371032
36,50T161230C000365002,90 0,002,205,702238
37,00T161209C000370003,40Sube 1,033,203,5536375
37,00T161216C000370003,42Sube 1,073,353,507512.777
37,00T161223C000370003,45Sube 1,093,303,6516227
37,00T161230C000370003,50Sube 1,093,353,652359
37,50T161209C000375002,81Sube 1,082,813,00601.092
37,50T161216C000375002,64Sube 0,802,863,00221.649
37,50T161223C000375001,83 0,002,853,0517607
37,50T161230C000375001,55 0,001,401,4642265
38,00T161209C000380002,50Sube 1,092,302,49201.239
38,00T161216C000380002,38Sube 1,002,432,5034229.754
38,00T161223C000380002,45Sube 1,452,372,5521901
38,00T161230C000380002,48Sube 1,442,422,5816440
38,50T161209C000385001,76Sube 0,901,921,961.3872.536
38,50T161216C000385001,88Sube 0,881,892,031013.410
38,50T161223C000385001,89Sube 0,841,912,0715538
38,50T161230C000385001,88Sube 0,961,982,123173
39,00T161209C000390001,34Sube 0,891,411,503421.839
39,00T161216C000390001,49Sube 0,911,461,5585017.218
39,00T161223C000390001,54Sube 0,871,521,611672.192
39,00T161230C000390001,58Sube 0,781,561,68541.032
39,50T161209C000395000,81Sube 0,660,920,981.3691.881
39,50T161216C000395000,95Sube 0,631,031,083296.215
39,50T161223C000395001,03Sube 0,611,131,18521.284
39,50T161230C000395001,25Sube 0,741,171,26156628
40,00T161209C000400000,42Sube 0,380,470,532.134902
40,00T161216C000400000,61Sube 0,460,640,685.5449.996
40,00T161223C000400000,70Sube 0,500,760,81327555
40,00T161230C000400000,85Sube 0,540,830,90167947
40,50T161216C000405000,35Sube 0,290,350,382.254266
40,50T161223C000405000,45Sube 0,320,470,5128547
40,50T161230C000405000,54Sube 0,360,550,60155186
41,00T161209C000410000,04Sube 0,030,030,0420319
41,00T161216C000410000,16Sube 0,140,160,181.4095.415
41,00T161223C000410000,26Sube 0,210,270,2922395
41,00T161230C000410000,35Sube 0,250,330,3972173
41,50T161216C000415000,08Sube 0,060,070,084230
41,50T161223C000415000,15 0,000,140,162015
41,50T161230C000415000,20 0,000,180,23912
42,00T161216C000420000,03Sube 0,020,030,042484.267
42,00T161223C000420000,07Sube 0,050,070,09501
42,00T161230C000420000,09Sube 0,050,090,147523
43,00T161216C000430000,01 0,00N/A0,0252.124
44,00T161216C000440000,01 0,00N/A0,02101.369
45,00T161216C000450000,01Baja 0,010,010,02202.067
46,00T161216C000460000,01 0,00N/A0,03112
47,00T161216C000470000,04 0,000,010,0655
Put (opciones de venta)Caduca a cierre viernes, 9 de diciembre de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
28,00T161216P000280000,01 0,00N/A0,01233.733
29,00T161216P000290000,02 0,00N/A0,03881.101
30,00T161216P000300000,02 0,00N/A0,024539
30,50T161216P000305000,01 0,00N/A0,03100100
30,50T161223P000305000,02 0,00N/A0,11200230
31,00T161209P000310000,04 0,00N/A0,0522
31,00T161216P000310000,01 0,00N/A0,021508
31,00T161230P000310000,03 0,00N/A0,0644
31,50T161230P000315000,03 0,000,010,06100100
32,00T161216P000320000,02Sube 0,01N/A0,031692.477
32,50T161209P000325000,10 0,000,020,18616
32,50T161216P000325000,01 0,00N/A0,03288288
32,50T161230P000325000,07 0,000,010,0877
33,00T161209P000330000,01 0,00N/A0,032059
33,00T161216P000330000,01 0,00N/A0,0331.489
33,00T161223P000330000,10Baja 0,020,040,141053
33,00T161230P000330000,02Baja 0,02N/A0,03112
33,50T161209P000335000,01 0,00N/A0,0394
33,50T161223P000335000,01Baja 0,03N/A0,034146
33,50T161230P000335000,06 0,000,020,0919
34,00T161209P000340000,03 0,00N/A0,0420204
34,00T161216P000340000,01Baja 0,01N/A0,03411.599
34,00T161223P000340000,05 0,000,010,085086
34,00T161230P000340000,05 0,000,020,101103
34,50T161209P000345000,03 0,00N/A0,042941
34,50T161216P000345000,02 0,000,020,0395202
34,50T161223P000345000,12Baja 0,170,090,161554
34,50T161230P000345000,04 0,000,030,11170
35,00T161209P000350000,04Sube 0,01N/A0,045735
35,00T161216P000350000,02 0,00N/A0,01625.412
35,00T161223P000350000,05Baja 0,020,040,102260
35,00T161230P000350000,03Baja 0,02N/A0,0310222
35,50T161209P000355000,01Baja 0,04N/A0,085934
35,50T161216P000355000,03 0,000,030,0422444
35,50T161223P000355000,02Baja 0,030,010,03444518
35,50T161230P000355000,07 0,000,010,0574152
36,00T161209P000360000,05Sube 0,01N/A0,053199
36,00T161216P000360000,01Baja 0,010,010,021868.389
36,00T161223P000360000,03Baja 0,010,020,0367314
36,00T161230P000360000,05Baja 0,070,020,0530805
36,50T161209P000365000,01 0,00N/A0,08350861
36,50T161216P000365000,04 0,000,010,0340175
36,50T161223P000365000,03Baja 0,030,020,04603225
36,50T161230P000365000,15 0,000,140,201751
37,00T161209P000370000,05Sube 0,04N/A0,0410594
37,00T161216P000370000,02Baja 0,020,020,0381026.831
37,00T161223P000370000,03Baja 0,060,030,0452574
37,00T161230P000370000,07Baja 0,030,020,106337
37,50T161209P000375000,01Baja 0,01N/A0,053621
37,50T161216P000375000,02Baja 0,040,020,042.5184.378
37,50T161223P000375000,05Baja 0,050,040,051728
37,50T161230P000375000,08Baja 0,150,060,1118705
38,00T161209P000380000,02Baja 0,02N/A0,014011.027
38,00T161216P000380000,04Baja 0,040,030,0445630.264
38,00T161223P000380000,15 0,000,060,0795559
38,00T161230P000380000,16Baja 0,050,070,1360736
38,50T161209P000385000,01Baja 0,04N/A0,021261.141
38,50T161216P000385000,05Baja 0,090,040,053772.203
38,50T161223P000385000,10Baja 0,130,080,1052228
38,50T161230P000385000,13Baja 0,190,130,1723230
39,00T161209P000390000,02Baja 0,100,010,03641.097
39,00T161216P000390000,08Baja 0,170,070,081.96927.155
39,00T161223P000390000,16Baja 0,210,110,1545317
39,00T161230P000390000,20Baja 0,250,180,2231217
39,50T161209P000395000,03Baja 0,320,020,03352693
39,50T161216P000395000,14Baja 0,320,110,131.2861.707
39,50T161223P000395000,23Baja 0,410,200,221.286105
39,50T161230P000395000,30Baja 0,400,260,311451
40,00T161209P000400000,08Baja 0,660,060,0884047
40,00T161216P000400000,24Baja 0,610,220,242.6272.971
40,00T161223P000400000,37Baja 1,090,330,35708133
40,00T161230P000400000,47Baja 0,880,400,46232
40,50T161209P000405000,25Baja 0,770,210,2521327
40,50T161216P000405000,46Baja 0,800,400,433.1897
40,50T161223P000405000,59Baja 0,710,520,593211
40,50T161230P000405001,26 0,001,812,151660
41,00T161216P000410000,85Baja 0,950,710,763.1961.254
41,00T161223P000410000,87Baja 1,860,810,85244
41,00T161230P000410001,02Baja 1,380,890,9811
41,50T161216P000415002,84 0,002,393,101010
42,00T161216P000420001,71Baja 0,851,561,746229
43,00T161216P000430005,99 0,004,955,70521
43,50T161230P000435004,75 0,001,805,25152
44,00T161216P000440007,75Sube 4,505,459,5566
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.