Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,90 -0,98 (-1,17%) Oro
2.372,00 +31,70 (+1,35%) Bitcoin EUR
56.290,95 -1.569,71 (-2,71%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:36PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00002500 | 2024-05-08 2:34PM EDT | 2.50 | 14.62 | 14.60 | 14.75 | 0.00 | - | - | 45 | 1,850.00% |
| T240510C00005000 | 2024-05-08 2:36PM EDT | 5.00 | 12.16 | 12.10 | 12.65 | 0.00 | - | - | 40 | 1,509.38% |
| T240510C00007500 | 2024-05-08 2:36PM EDT | 7.50 | 9.67 | 9.50 | 9.75 | 0.00 | - | - | 30 | 825.00% |
| T240510C00010000 | 2024-05-09 3:01PM EDT | 10.00 | 7.15 | 7.10 | 7.30 | 0.00 | - | 30 | 31 | 50.00% |
| T240510C00010500 | 2024-05-09 3:49PM EDT | 10.50 | 6.70 | 6.65 | 6.75 | 0.00 | - | 60 | 30 | 50.00% |
| T240510C00011000 | 2024-05-09 3:49PM EDT | 11.00 | 6.22 | 6.15 | 6.25 | 0.00 | - | 60 | 41 | 50.00% |
| T240510C00011500 | 2024-05-09 3:01PM EDT | 11.50 | 5.70 | 5.65 | 5.75 | 0.00 | - | 30 | 30 | 50.00% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 4.15 | 4.30 | 0.00 | - | 1 | 1 | 281.25% |
| T240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 2.68 | 2.63 | 2.80 | 0.00 | - | 1 | 8 | 168.75% |
| T240510C00015000 | 2024-05-10 2:48PM EDT | 15.00 | 2.19 | 2.19 | 2.50 | +0.26 | +13.47% | 42 | 122 | 242.19% |
| T240510C00015500 | 2024-05-09 10:36AM EDT | 15.50 | 1.64 | 1.65 | 1.91 | 0.00 | - | 6 | 69 | 165.63% |
| T240510C00016000 | 2024-05-10 2:13PM EDT | 16.00 | 1.19 | 0.83 | 1.65 | +0.07 | +6.25% | 211 | 585 | 104.69% |
| T240510C00016500 | 2024-05-10 2:40PM EDT | 16.50 | 0.70 | 0.68 | 0.72 | +0.05 | +7.69% | 66 | 995 | 57.81% |
| T240510C00017000 | 2024-05-10 3:20PM EDT | 17.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 3,553 | 8,884 | 18.75% |
| T240510C00017500 | 2024-05-10 3:00PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 224 | 8,716 | 25.00% |
| T240510C00018000 | 2024-05-10 1:26PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,806 | 53.13% |
| T240510C00018500 | 2024-05-09 12:40PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 68.75% |
| T240510C00019000 | 2024-05-07 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 87.50% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 181.25% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 125.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 265 | 143.75% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00002500 | 2024-05-10 11:11AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6 | 1,350.00% |
| T240510P00005000 | 2024-05-08 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 950.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | - | 1 | 595.31% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 50 | 489.06% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.53 | 0.00 | - | 20 | 20 | 440.63% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 218 | 218.75% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 143.75% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 72 | 175 | 150.00% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 1,151 | 180.47% |
| T240510P00016000 | 2024-05-09 12:32PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 868 | 68.75% |
| T240510P00016500 | 2024-05-10 2:48PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,681 | 50.00% |
| T240510P00017000 | 2024-05-10 3:02PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 321 | 4,741 | 18.75% |
| T240510P00017500 | 2024-05-10 3:03PM EDT | 17.50 | 0.30 | 0.27 | 0.32 | -0.18 | -37.50% | 115 | 322 | 30.47% |
| T240510P00018000 | 2024-05-10 3:15PM EDT | 18.00 | 0.79 | 0.43 | 0.81 | -0.05 | -5.95% | 88 | 33 | 53.13% |
| T240510P00018500 | 2024-05-10 3:08PM EDT | 18.50 | 1.29 | 1.25 | 1.33 | -0.16 | -11.03% | 90 | 0 | 96.88% |
| T240510P00019000 | 2024-05-10 3:08PM EDT | 19.00 | 1.78 | 1.76 | 1.82 | -0.06 | -3.26% | 31 | 2 | 112.50% |
| T240510P00020000 | 2024-05-08 12:36PM EDT | 20.00 | 2.87 | 2.75 | 2.87 | 0.00 | - | - | 1 | 140.63% |
| T240510P00020500 | 2024-05-07 9:30AM EDT | 20.50 | 3.33 | 2.99 | 3.35 | 0.00 | - | - | 0 | 210.94% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 7.70 | 7.85 | 0.00 | - | - | 4 | 382.81% |
© 2024 Yahoo. Todos los derechos reservados.