Ir a las búsquedas
 Ibex 35 Baja0,55%

AT&T, Inc. (T)

-NYSE
32,69 Sube 0,37(1,15%) 19:01 - Precio en tiempo real Nasdaq
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: sep de 2015 | oct de 2015 | nov de 2015 | dic de 2015 | ene de 2016 | mar de 2016 | abr de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes, 4 de septiembre de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
24,00T150918C000240008,30 0,008,508,754042
25,00T150911C000250008,45 0,007,507,753636
25,50T150918C000255007,95 0,007,007,45118118
26,00T150904C000260005,85 0,006,456,707096
26,00T150911C000260007,50 0,006,506,9511
27,00T150904C000270005,20 0,005,455,704064
27,00T150911C000270007,00 0,005,505,757373
27,50T150904C000275006,95 0,004,955,203838
27,50T150911C000275005,05Baja 0,955,005,455067
27,50T150918C000275006,00 0,005,055,2522
28,00T150904C000280004,20 0,004,504,7060201
28,00T150911C000280006,45 0,004,504,95148
28,00T150918C000280003,79 0,004,554,757995
28,00T150925C000280005,24 0,004,555,001212
28,50T150904C000285005,95 0,004,004,2011
28,50T150911C000285005,55 0,004,004,454343
28,50T150925C000285004,94 0,004,054,6011
29,00T150904C000290005,05 0,003,503,702526
29,00T150911C000290005,15 0,003,503,754044
29,50T150904C000295003,65 0,003,003,204040
29,50T150911C000295004,59 0,003,053,3022
30,00T150904C000300002,56 0,002,492,69259
30,00T150911C000300003,45 0,002,572,76121
30,00T150918C000300002,91Sube 0,382,662,821091
30,50T150904C000305002,05 0,002,032,194920
30,50T150911C000305002,34 0,002,102,30223
31,00T150904C000310001,60Sube 0,101,541,71133.739
31,00T150911C000310002,47 0,001,691,91117
31,00T150918C000310001,89Sube 0,141,871,9110673
31,00T150925C000310002,98 0,001,942,07173173
31,50T150904C000315001,11Baja 0,121,181,231073
31,50T150911C000315001,35Sube 0,191,341,372054
31,50T150918C000315001,42Sube 0,151,471,503180
31,50T150925C000315001,95 0,001,541,60150100
32,00T150904C000320000,73Sube 0,070,750,79177368
32,00T150911C000320000,90Sube 0,190,930,9716243
32,00T150918C000320001,10Sube 0,131,101,122272.172
32,00T150925C000320001,20Sube 0,061,161,21524
32,50T150904C000325000,32Baja 0,010,380,403921.155
32,50T150911C000325000,60Sube 0,100,590,6060699
32,50T150918C000325000,77Sube 0,100,750,76903.909
32,50T150925C000325000,89Sube 0,120,840,8813261
33,00T150904C000330000,14Sube 0,020,120,145002.463
33,00T150911C000330000,30Sube 0,010,320,331375.835
33,00T150918C000330000,45Sube 0,030,470,496937.609
33,00T150925C000330000,69Sube 0,160,570,6070347
33,50T150904C000335000,03 0,000,020,031733.353
33,50T150911C000335000,14 0,000,140,1590912
33,50T150918C000335000,26Sube 0,010,270,293157.879
33,50T150925C000335000,41Sube 0,080,350,3829465
34,00T150904C000340000,02Sube 0,01N/A0,02832.961
34,00T150911C000340000,05 0,000,040,06542.216
34,00T150918C000340000,13 0,000,130,1433214.500
34,00T150925C000340000,19Baja 0,020,190,22203.024
34,50T150904C000345000,02Sube 0,01N/A0,02173.780
34,50T150911C000345000,03Sube 0,010,010,02261.521
34,50T150918C000345000,05Baja 0,020,050,07423.905
34,50T150925C000345000,13Sube 0,020,090,12582.239
35,00T150904C000350000,04Sube 0,03N/A0,0213.185
35,00T150911C000350000,03 0,00N/A0,041313.396
35,00T150918C000350000,03 0,000,020,0310030.974
35,00T150925C000350000,06 0,000,040,1151.708
35,50T150904C000355000,02 0,00N/A0,0212.085
35,50T150911C000355000,01 0,00N/A0,06101.373
35,50T150918C000355000,01 0,00N/A0,031109
35,50T150925C000355000,06Sube 0,030,020,0851.976
36,00T150904C000360000,01 0,00N/A0,035779
36,00T150911C000360000,06 0,00N/A0,06403879
36,00T150918C000360000,01 0,00N/A0,0111213.260
36,00T150925C000360000,03 0,00N/A0,063828
36,50T150904C000365000,05 0,00N/A0,06218
36,50T150911C000365000,03 0,00N/A0,0615223
36,50T150925C000365000,12 0,00N/A0,0624196
37,00T150904C000370000,01 0,00N/A0,0652223
37,00T150911C000370000,04 0,00N/A0,0644
37,00T150918C000370000,01 0,00N/A0,0413.482
37,00T150925C000370000,19 0,00N/A0,06217305
37,50T150911C000375000,02 0,00N/A0,086545
37,50T150918C000375000,07 0,00N/A0,04196196
37,50T150925C000375000,06 0,00N/A0,061010
38,00T150904C000380000,02 0,00N/A0,0655
38,00T150911C000380000,02 0,00N/A0,088080
38,00T150918C000380000,01 0,00N/A0,041651.391
39,00T150918C000390000,01 0,00N/A0,042371
39,50T150918C000395000,06 0,00N/A0,043838
41,00T150918C000410000,01 0,00N/A0,0450160
42,00T150918C000420000,01 0,00N/A0,04010
70,00T1150918C0007000021,95 0,0017,8522,4077
75,00T1150918C0007500018,45 0,0013,6016,754053
77,50T1150918C0007750016,81 0,0010,6514,401031
80,00T1150918C0008000011,40 0,008,6011,752.0901.958
85,00T1150918C000850009,20 0,003,306,601395
87,50T1150918C000875003,10 0,001,774,0021.201
90,00T1150918C000900001,18 0,00N/A4,5022.580
92,50T1150918C000925000,35 0,000,050,5814537
93,50T1150904C000935001,10 0,00N/A0,5888
94,50T1150904C000945000,09 0,00N/A1,065025
95,00T1150918C000950000,04 0,00N/A0,1510703
97,50T1150904C000975000,20 0,00N/A4,501010
100,00T1150918C001000000,05 0,00N/A0,192056
Put (opciones de venta)Caduca a cierre viernes, 4 de septiembre de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
23,00T150918P000230000,01 0,00N/A0,022108
24,00T150918P000240000,02 0,000,010,02238212
25,00T150904P000250000,01 0,00N/A0,1225735
25,00T150918P000250000,03 0,000,020,0333
25,50T150918P000255000,09 0,000,020,046352
26,00T150904P000260000,04 0,00N/A0,0622
26,00T150911P000260000,02Baja 0,020,010,0211100
26,00T150918P000260000,04 0,000,030,0450269
26,00T150925P000260000,49 0,000,040,11109109
26,50T150904P000265000,01 0,00N/A0,124082
26,50T150918P000265000,04 0,000,030,044356
27,00T150904P000270000,03 0,00N/A0,0668356
27,00T150911P000270000,03Baja 0,060,020,03410
27,00T150918P000270000,04 0,000,040,05275
27,00T150925P000270000,09Sube 0,050,050,1352
27,50T150904P000275000,01 0,00N/A0,05143
27,50T150911P000275000,03Baja 0,040,020,0310718
27,50T150918P000275000,05 0,000,050,065100
28,00T150904P000280000,02 0,00N/A0,04108
28,00T150911P000280000,67 0,000,020,04122129
28,00T150918P000280000,07Sube 0,010,060,0732238
28,00T150925P000280000,10 0,000,060,14217
28,50T150904P000285000,08 0,00N/A0,025089
28,50T150911P000285000,10 0,000,030,0444
28,50T150918P000285000,11 0,000,070,0820151
28,50T150925P000285000,28 0,000,070,16620620
29,00T150904P000290000,08 0,000,010,026148
29,00T150911P000290000,03 0,000,040,058080
29,00T150918P000290000,13 0,000,090,1071573
29,00T150925P000290000,17 0,000,120,165179
29,50T150904P000295000,01 0,000,010,02212693
29,50T150911P000295000,07 0,000,050,06187
29,50T150918P000295000,12Sube 0,020,110,1211073
29,50T150925P000295000,34 0,000,110,2030249
30,00T150904P000300000,02Baja 0,010,010,0281761
30,00T150911P000300000,12 0,000,060,0810154
30,00T150918P000300000,15Baja 0,050,140,1511.516
30,00T150925P000300000,24 0,000,170,2316164
30,50T150904P000305000,06 0,000,020,03133999
30,50T150911P000305000,15 0,000,090,103196
30,50T150918P000305000,24 0,000,180,19601.046
30,50T150925P000305000,25Sube 0,090,240,262299
31,00T150904P000310000,04Baja 0,070,030,04301.242
31,00T150911P000310000,16Baja 0,050,120,1423406
31,00T150918P000310000,26Baja 0,110,230,251382.751
31,00T150925P000310000,42 0,000,310,32162455
31,50T150904P000315000,07Baja 0,070,050,06661.259
31,50T150911P000315000,21Baja 0,110,190,2036746
31,50T150918P000315000,34Baja 0,070,320,33811.405
31,50T150925P000315000,45Baja 0,090,390,42641.023
32,00T150904P000320000,14Baja 0,110,100,125993.971
32,00T150911P000320000,33Baja 0,110,280,29581.567
32,00T150918P000320000,50Baja 0,070,440,454216.297
32,00T150925P000320000,58Baja 0,080,530,555695
32,50T150904P000325000,30Baja 0,190,230,243803.547
32,50T150911P000325000,44Baja 0,200,440,45761.484
32,50T150918P000325000,62Baja 0,200,600,621311.012
32,50T150925P000325000,77Baja 0,110,700,731051.546
33,00T150904P000330000,60Baja 0,100,470,532532.762
33,00T150911P000330000,96 0,000,660,69535.803
33,00T150918P000330000,85Baja 0,230,830,8594013.092
33,00T150925P000330000,97Baja 0,080,910,962886
33,50T150904P000335000,93Baja 0,280,851,03151.402
33,50T150911P000335000,87Baja 0,430,971,0031.120
33,50T150918P000335001,20Baja 0,211,111,1453378
33,50T150925P000335001,30Sube 0,431,191,24531.181
34,00T150904P000340001,22Baja 0,361,301,52271.738
34,00T150911P000340001,38Sube 0,311,371,5612.424
34,00T150918P000340001,51Baja 0,301,461,574121.317
34,00T150925P000340001,60Sube 0,031,541,5810749
34,50T150904P000345001,99Baja 0,211,811,89382.002
34,50T150911P000345001,88Sube 0,551,582,0452.957
34,50T150918P000345001,58 0,001,872,062020
34,50T150925P000345002,08Sube 0,681,922,1110521
35,00T150904P000350001,90 0,002,052,511202
35,00T150911P000350002,42Baja 0,142,302,5220394
35,00T150918P000350002,28Baja 0,352,322,53106.169
35,00T150925P000350002,32 0,002,352,5810375
35,50T150904P000355003,20 0,002,563,0510499
35,50T150911P000355001,12 0,002,543,10116
35,50T150918P000355002,39 0,002,533,05352344
35,50T150925P000355002,91 0,002,533,10770
36,00T150904P000360001,25 0,003,003,555252
36,00T150911P000360002,43 0,003,003,55847
36,00T150918P000360003,24Baja 0,163,053,5542.147
36,50T150904P000365001,83 0,003,504,054141
36,50T150911P000365002,19 0,003,504,051010
37,00T150904P000370002,95 0,004,004,551015
37,00T150918P000370003,34 0,004,004,553327
38,00T150918P000380003,10 0,005,005,550177
39,00T150918P000390005,90 0,006,006,5515
40,00T150918P000400005,25 0,006,957,5511
65,00T1150918P000650000,02 0,00N/A1,1212345
70,00T1150918P000700000,19 0,00N/A0,259134
75,00T1150918P000750000,15 0,00N/A0,252140
80,00T1150918P000800000,03 0,00N/A0,254146
85,00T1150918P000850000,25 0,00N/A0,494497
87,50T1150918P000875000,14 0,00N/A2,29395
88,00T1150904P000880002,01 0,00N/A0,251010
90,00T1150904P000900003,10 0,00N/A2,211010
90,00T1150918P000900001,23Baja 0,011,031,6631.330
92,50T1150918P000925000,69 0,000,185,0050375
95,00T1150918P000950005,00 0,003,456,255704
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.