Mercados españoles cerrados

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,64+0,09 (+0,48%)
A partir del 03:45PM EDT. Mercado abierto.
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 EDT12.504.655.105.200.00-66312.50%
T240328C000130002024-03-01 10:48AM EDT13.004.004.604.700.00-11281.25%
T240328C000135002024-03-05 12:34PM EDT13.503.754.104.200.00-32250.00%
T240328C000140002024-03-27 9:44AM EDT14.003.453.603.700.00-4040218.75%
T240328C000145002024-03-20 2:26PM EDT14.502.633.103.200.00-23190.63%
T240328C000150002024-03-27 3:39PM EDT15.002.502.612.690.00-55298162.50%
T240328C000155002024-03-28 1:35PM EDT15.502.132.112.33+0.18+9.23%620196.88%
T240328C000160002024-03-28 2:25PM EDT16.001.661.641.69+0.13+8.50%83899121.88%
T240328C000165002024-03-28 2:59PM EDT16.501.131.121.18+0.09+8.65%4,8615,36378.13%
T240328C000170002024-03-28 3:28PM EDT17.000.670.660.68+0.12+21.82%9,0309,07360.94%
T240328C000175002024-03-28 3:27PM EDT17.500.160.170.18+0.06+60.00%7,6999,18526.56%
T240328C000180002024-03-28 2:31PM EDT18.000.010.000.010.00-1184,99328.13%
T240328C000185002024-03-28 2:32PM EDT18.500.010.000.010.00-5094154.69%
T240328C000190002024-03-19 1:09PM EDT19.000.010.000.010.00-537368.75%
T240328C000195002024-03-26 1:42PM EDT19.500.020.000.230.00-375174.22%
T240328C000200002024-03-25 3:30PM EDT20.000.010.000.100.00-187162.50%
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 EDT13.500.050.000.500.00-2040460.94%
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 EDT16.000.010.000.020.00-21,32698.44%
T240328P000165002024-03-28 2:58PM EDT16.500.010.000.010.00-192,89662.50%
T240328P000170002024-03-28 2:58PM EDT17.000.010.000.010.00-456,01743.75%
T240328P000175002024-03-28 1:42PM EDT17.500.010.000.01-0.02-66.67%1,6662,48614.06%
T240328P000180002024-03-28 3:21PM EDT18.000.340.310.36-0.12-26.09%3941820.00%
T240328P000185002024-03-28 9:35AM EDT18.500.830.810.93-0.20-19.42%42188.28%
T240328P000190002024-03-26 2:34PM EDT19.001.791.311.380.00-33384.38%
T240328P000195002024-03-26 11:13AM EDT19.502.261.801.890.00-120118.75%
T240328P000200002024-03-26 2:35PM EDT20.002.762.312.370.00-2010106.25%
T240328P000220002024-03-26 9:46AM EDT22.004.854.304.400.00-11234.38%
T240328P000250002024-03-07 2:51PM EDT25.007.907.307.400.00--0340.63%