Mercados españoles cerrados
S&P 500
5.029,36 -42,27 (-0,83%) Nasdaq
15.524,86 -187,89 (-1,20%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0735 +0,0034 (+0,32%) Petróleo Brent
87,93 -0,09 (-0,10%) Bitcoin EUR
59.870,02 -415,43 (-0,69%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:48PM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00005000 | 2024-03-18 9:39AM EDT | 5.00 | 12.00 | 9.45 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| T240426C00010000 | 2024-04-16 12:08PM EDT | 10.00 | 6.10 | 6.50 | 6.65 | 0.00 | - | - | 3 | 403.13% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.50 | 5.65 | 0.00 | - | 1 | 0 | 337.50% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.50 | 3.65 | 0.00 | - | 3 | 120 | 218.75% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.00 | 3.15 | 0.00 | - | 2 | 2 | 192.19% |
| T240426C00014000 | 2024-04-25 10:41AM EDT | 14.00 | 2.60 | 2.52 | 2.63 | -0.34 | -11.56% | 35 | 673 | 151.56% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.03 | 2.14 | 0.00 | - | 2 | 10 | 81.25% |
| T240426C00015000 | 2024-04-25 11:07AM EDT | 15.00 | 1.52 | 1.52 | 1.65 | -0.43 | -22.05% | 6 | 427 | 65.63% |
| T240426C00015500 | 2024-04-25 11:55AM EDT | 15.50 | 1.02 | 1.03 | 1.11 | -0.25 | -19.69% | 62 | 357 | 65.63% |
| T240426C00016000 | 2024-04-25 12:30PM EDT | 16.00 | 0.55 | 0.53 | 0.60 | -0.31 | -36.05% | 81 | 2,293 | 36.72% |
| T240426C00016500 | 2024-04-25 12:31PM EDT | 16.50 | 0.14 | 0.12 | 0.14 | -0.20 | -58.82% | 1,933 | 14,177 | 19.53% |
| T240426C00017000 | 2024-04-25 12:27PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 4,038 | 14,050 | 28.13% |
| T240426C00017500 | 2024-04-25 11:44AM EDT | 17.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 42 | 13,776 | 43.75% |
| T240426C00018000 | 2024-04-25 11:36AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 13,341 | 53.13% |
| T240426C00018500 | 2024-04-25 10:16AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,578 | 68.75% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,679 | 81.25% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 93.75% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 106.25% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 118.75% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 308.59% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00011000 | 2024-03-28 2:31PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 181.25% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 162.50% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 137.50% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 118.75% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 100.00% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 81.25% |
| T240426P00015000 | 2024-04-25 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,562 | 65.63% |
| T240426P00015500 | 2024-04-25 11:12AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 5,718 | 51.56% |
| T240426P00016000 | 2024-04-25 12:32PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 10,031 | 31.25% |
| T240426P00016500 | 2024-04-25 12:28PM EDT | 16.50 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 2,894 | 11,675 | 23.83% |
| T240426P00017000 | 2024-04-25 12:24PM EDT | 17.00 | 0.45 | 0.42 | 0.48 | +0.22 | +95.65% | 410 | 4,292 | 41.41% |
| T240426P00017500 | 2024-04-25 11:59AM EDT | 17.50 | 0.92 | 0.92 | 1.05 | +0.34 | +58.62% | 6 | 105 | 68.75% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.41 | 1.47 | +0.30 | +26.09% | 4 | 7 | 68.75% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.90 | 1.99 | 0.00 | - | 60 | 37 | 90.63% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.34 | 2.48 | 0.00 | - | 3 | 7 | 129.69% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.87 | 2.98 | 0.00 | - | 5 | 0 | 93.75% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.35 | 3.50 | 0.00 | - | 43 | 32 | 106.25% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 352.34% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.85 | 5.00 | 0.00 | - | 1 | 0 | 143.75% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.35 | 5.50 | 0.00 | - | - | 0 | 156.25% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.35 | 6.50 | 0.00 | - | 1 | 0 | 175.00% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.35 | 7.50 | 0.00 | - | 8 | 0 | 193.75% |
© 2024 Yahoo. Todos los derechos reservados.