Mercados españoles cerrados

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,60+0,05 (+0,28%)
Al cierre: 04:01PM EDT
17,60 0,00 (0,00%)
Después del cierre: 06:23PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328C000125002024-03-26 10:06AM EDT12.504.655.056.100.00-66683.59%
T240328C000130002024-03-01 10:48AM EDT13.004.003.504.700.00-11396.88%
T240328C000135002024-03-05 12:34PM EDT13.503.753.154.200.00-32356.25%
T240328C000140002024-03-27 9:44AM EDT14.003.452.934.550.00-4040346.88%
T240328C000145002024-03-20 2:26PM EDT14.502.632.823.400.00-23175.00%
T240328C000150002024-03-27 3:39PM EDT15.002.702.512.70+0.20+8.00%3298137.50%
T240328C000155002024-03-28 1:35PM EDT15.502.131.832.41+0.18+9.23%620140.63%
T240328C000160002024-03-28 3:30PM EDT16.001.651.391.64+0.12+7.84%84899128.13%
T240328C000165002024-03-28 2:59PM EDT16.501.130.851.24+0.09+8.65%4,8615,363144.53%
T240328C000170002024-03-28 3:59PM EDT17.000.610.600.70+0.06+10.91%9,1309,07366.41%
T240328C000175002024-03-28 3:58PM EDT17.500.110.090.13+0.01+10.00%9,2179,18518.75%
T240328C000180002024-03-28 3:35PM EDT18.000.010.000.010.00-1274,99329.69%
T240328C000185002024-03-28 2:32PM EDT18.500.010.000.010.00-5094150.00%
T240328C000190002024-03-19 1:09PM EDT19.000.010.000.050.00-537395.31%
T240328C000195002024-03-26 1:42PM EDT19.500.020.000.230.00-375176.56%
T240328C000200002024-03-25 3:30PM EDT20.000.010.000.100.00-187165.63%
T240328C000250002024-03-27 10:18AM EDT25.000.010.000.000.00-6650.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328P000135002024-02-22 12:37PM EDT13.500.050.000.500.00-2040458.59%
T240328P000140002024-03-18 9:30AM EDT14.000.030.000.010.00-3301187.50%
T240328P000145002024-03-11 11:58AM EDT14.500.060.000.010.00-8112162.50%
T240328P000150002024-03-13 3:19PM EDT15.000.020.000.010.00-2739137.50%
T240328P000155002024-03-19 2:22PM EDT15.500.010.000.010.00-15747112.50%
T240328P000160002024-03-28 1:48PM EDT16.000.010.000.010.00-21,32687.50%
T240328P000165002024-03-28 2:58PM EDT16.500.010.000.010.00-192,89662.50%
T240328P000170002024-03-28 2:58PM EDT17.000.010.000.010.00-456,01742.19%
T240328P000175002024-03-28 3:46PM EDT17.500.010.000.01-0.02-66.67%1,7172,48611.72%
T240328P000180002024-03-28 3:55PM EDT18.000.380.370.42-0.08-17.39%40118236.72%
T240328P000185002024-03-28 9:35AM EDT18.500.830.831.17-0.20-19.42%421105.47%
T240328P000190002024-03-26 2:34PM EDT19.001.791.151.940.00-333157.81%
T240328P000195002024-03-26 11:13AM EDT19.502.261.592.180.00-120242.97%
T240328P000200002024-03-26 2:35PM EDT20.002.762.282.670.00-2010182.81%
T240328P000220002024-03-26 9:46AM EDT22.004.854.304.750.00-11310.94%
T240328P000250002024-03-07 2:51PM EDT25.007.906.457.950.00--0648.44%