Mercados españoles cerrados
S&P 500
5.185,99 -1,71 (-0,03%) Nasdaq
16.302,88 -29,67 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,44 +0,28 (+0,34%) Bitcoin EUR
57.787,98 -1.661,05 (-2,79%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:33AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-05-07 11:27AM EDT | 11.00 | 6.07 | 6.15 | 6.45 | 0.00 | - | 80 | 41 | 350.00% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 4.15 | 4.20 | 0.00 | - | 1 | 1 | 170.31% |
| T240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 2.68 | 2.67 | 2.80 | +0.17 | +6.77% | 1 | 9 | 142.97% |
| T240510C00015000 | 2024-05-06 1:41PM EDT | 15.00 | 1.93 | 2.17 | 2.25 | 0.00 | - | 122 | 122 | 110.94% |
| T240510C00015500 | 2024-05-07 10:34AM EDT | 15.50 | 1.63 | 1.61 | 1.74 | 0.00 | - | 2 | 75 | 75.00% |
| T240510C00016000 | 2024-05-08 10:11AM EDT | 16.00 | 1.06 | 1.15 | 1.21 | -0.03 | -2.75% | 2 | 591 | 57.81% |
| T240510C00016500 | 2024-05-08 11:15AM EDT | 16.50 | 0.68 | 0.68 | 0.86 | +0.08 | +13.33% | 34 | 1,035 | 59.77% |
| T240510C00017000 | 2024-05-08 11:17AM EDT | 17.00 | 0.23 | 0.21 | 0.23 | +0.08 | +61.54% | 505 | 8,570 | 24.22% |
| T240510C00017500 | 2024-05-08 11:17AM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 87 | 7,080 | 20.31% |
| T240510C00018000 | 2024-05-08 11:02AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,800 | 32.81% |
| T240510C00018500 | 2024-05-08 10:59AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 589 | 46.88% |
| T240510C00019000 | 2024-05-07 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 53.13% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 107.03% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 75.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 265 | 84.38% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
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 | 2024-05-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 775.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 125.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 112.50% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 218 | 96.88% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 81.25% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 72 | 175 | 113.28% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,151 | 53.13% |
| T240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 872 | 43.75% |
| T240510P00016500 | 2024-05-08 11:11AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 457 | 1,804 | 31.25% |
| T240510P00017000 | 2024-05-08 11:17AM EDT | 17.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 464 | 3,829 | 15.24% |
| T240510P00017500 | 2024-05-08 11:17AM EDT | 17.50 | 0.34 | 0.31 | 0.34 | -0.09 | -20.93% | 78 | 278 | 0.00% |
| T240510P00018000 | 2024-05-07 1:05PM EDT | 18.00 | 0.96 | 0.80 | 0.95 | 0.00 | - | 2 | 34 | 58.59% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 1.28 | 1.39 | 0.00 | - | 1 | 0 | 57.81% |
| T240510P00019000 | 2024-05-01 2:00PM EDT | 19.00 | 1.35 | 1.80 | 1.85 | 0.00 | - | 10 | 2 | 0.00% |
| T240510P00020500 | 2024-05-07 9:30AM EDT | 20.50 | 3.33 | 3.10 | 3.40 | 0.00 | - | - | 0 | 118.75% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 7.80 | 7.90 | 0.00 | - | - | 4 | 215.63% |
© 2024 Yahoo. Todos los derechos reservados.