Mercados españoles cerrados
S&P 500
5.014,85 -7,36 (-0,15%) Nasdaq
15.637,95 -45,43 (-0,29%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0653 -0,0022 (-0,20%) Petróleo Brent
87,45 +0,16 (+0,18%) Bitcoin EUR
59.410,56 +2.444,21 (+4,29%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:47PM EDT. Mercado abierto.
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-16 2:35PM EDT | 3.00 | 13.00 | 13.15 | 13.25 | 0.00 | - | 120 | 21 | 1,037.50% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 10.15 | 10.25 | 0.00 | - | 156 | 27 | 625.00% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 9.15 | 9.25 | 0.00 | - | 60 | 1 | 531.25% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 8.15 | 8.25 | 0.00 | - | 160 | 41 | 456.25% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 7.15 | 7.25 | 0.00 | - | 121 | 2 | 387.50% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 6.15 | 6.25 | 0.00 | - | 62 | 6 | 325.00% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 268.75% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.15 | 4.25 | 0.00 | - | 1 | 5 | 215.63% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 13 | 18 | 165.63% |
| T240419C00013500 | 2024-04-18 10:54AM EDT | 13.50 | 2.71 | 2.67 | 2.72 | +0.05 | +1.88% | 2 | 2 | 0.00% |
| T240419C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 2.17 | 2.04 | 2.22 | +0.06 | +2.84% | 2 | 207 | 0.00% |
| T240419C00014500 | 2024-04-18 12:24PM EDT | 14.50 | 1.67 | 1.67 | 1.75 | +0.05 | +3.09% | 1 | 3 | 95.31% |
| T240419C00015000 | 2024-04-18 1:29PM EDT | 15.00 | 1.21 | 1.19 | 1.20 | +0.08 | +7.14% | 319 | 645 | 0.00% |
| T240419C00015500 | 2024-04-18 12:18PM EDT | 15.50 | 0.72 | 0.66 | 0.71 | +0.05 | +7.46% | 73 | 272 | 0.00% |
| T240419C00016000 | 2024-04-18 1:28PM EDT | 16.00 | 0.22 | 0.22 | 0.24 | +0.02 | +10.00% | 828 | 25,070 | 17.19% |
| T240419C00016500 | 2024-04-18 1:26PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 477 | 5,687 | 21.88% |
| T240419C00017000 | 2024-04-18 1:07PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 17,816 | 39.06% |
| T240419C00017500 | 2024-04-18 1:25PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,372 | 50.00% |
| T240419C00018000 | 2024-04-18 1:10PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 47,583 | 65.63% |
| T240419C00018500 | 2024-04-18 10:45AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 679 | 81.25% |
| T240419C00019000 | 2024-04-18 12:53PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 19,820 | 93.75% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 241.41% |
| T240419C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,264 | 118.75% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 131.25% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 143.75% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,027 | 162.50% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 187.50% |
| T240419C00024000 | 2024-02-26 11:44AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 879 | 50.00% |
| T240419C00025000 | 2024-03-28 12:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,588 | 225.00% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 331.25% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 2024-04-17 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 600.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 815.63% |
| T240419P00007000 | 2023-10-18 10:34AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| T240419P00008000 | 2023-12-08 1:58PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 400.00% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 337.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 793 | 287.50% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 231.25% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,073 | 168.75% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 131.25% |
| T240419P00014000 | 2024-04-16 11:25AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,784 | 90.63% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 3,406 | 71.88% |
| T240419P00015000 | 2024-04-18 10:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 24,385 | 53.13% |
| T240419P00015500 | 2024-04-17 12:45PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,182 | 37.50% |
| T240419P00016000 | 2024-04-18 1:29PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 799 | 33,768 | 22.66% |
| T240419P00016500 | 2024-04-18 1:26PM EDT | 16.50 | 0.32 | 0.29 | 0.33 | -0.08 | -20.00% | 235 | 7,982 | 32.03% |
| T240419P00017000 | 2024-04-18 1:08PM EDT | 17.00 | 0.77 | 0.78 | 0.84 | -0.08 | -9.41% | 1,467 | 15,089 | 52.34% |
| T240419P00017500 | 2024-04-18 12:13PM EDT | 17.50 | 1.29 | 1.28 | 1.33 | -0.13 | -9.15% | 11 | 224 | 71.09% |
| T240419P00018000 | 2024-04-18 10:33AM EDT | 18.00 | 1.86 | 1.78 | 1.82 | 0.00 | - | 1 | 4,000 | 87.50% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 2.27 | 2.33 | 0.00 | - | 1 | 0 | 104.69% |
| T240419P00019000 | 2024-04-17 3:46PM EDT | 19.00 | 2.86 | 2.78 | 2.84 | 0.00 | - | 360 | 2 | 129.69% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 3.25 | 3.35 | 0.00 | - | 1 | 1 | 137.50% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 3.75 | 3.85 | 0.00 | - | 840 | 68 | 153.13% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 165.63% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 4.75 | 4.85 | 0.00 | - | 400 | 100 | 181.25% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.75 | 5.85 | 0.00 | - | 3 | 0 | 206.25% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 607.03% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.75 | 8.85 | 0.00 | - | 8 | 0 | 275.00% |
© 2024 Yahoo. Todos los derechos reservados.