Mercados españoles cerrados
S&P 500
5.068,67 +58,07 (+1,16%) Nasdaq
15.682,53 +231,22 (+1,50%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0707 +0,0050 (+0,47%) Petróleo Brent
88,07 +1,07 (+1,23%) Bitcoin EUR
62.378,51 +378,48 (+0,61%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:05PM 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 | 6.45 | 6.55 | 0.00 | - | - | 3 | 253.13% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.45 | 5.55 | 0.00 | - | 1 | 0 | 209.38% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.45 | 3.55 | +0.32 | +10.00% | 3 | 120 | 134.38% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.90 | 3.05 | 0.00 | - | 2 | 2 | 117.19% |
| T240426C00014000 | 2024-04-23 12:34PM EDT | 14.00 | 2.51 | 2.45 | 2.63 | +0.11 | +4.58% | 10 | 727 | 92.97% |
| T240426C00014500 | 2024-04-22 2:11PM EDT | 14.50 | 1.85 | 1.97 | 2.11 | 0.00 | - | 3 | 12 | 76.56% |
| T240426C00015000 | 2024-04-23 11:33AM EDT | 15.00 | 1.48 | 1.50 | 1.57 | +0.10 | +7.25% | 16 | 427 | 57.81% |
| T240426C00015500 | 2024-04-23 12:13PM EDT | 15.50 | 1.05 | 1.06 | 1.10 | +0.12 | +12.90% | 19 | 369 | 56.25% |
| T240426C00016000 | 2024-04-23 12:36PM EDT | 16.00 | 0.66 | 0.66 | 0.69 | +0.11 | +20.00% | 434 | 2,387 | 53.52% |
| T240426C00016500 | 2024-04-23 12:50PM EDT | 16.50 | 0.37 | 0.36 | 0.37 | +0.09 | +32.14% | 1,604 | 11,444 | 51.95% |
| T240426C00017000 | 2024-04-23 12:50PM EDT | 17.00 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 2,287 | 10,057 | 48.44% |
| T240426C00017500 | 2024-04-23 12:47PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2,026 | 11,643 | 47.27% |
| T240426C00018000 | 2024-04-23 12:37PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 616 | 12,726 | 50.78% |
| T240426C00018500 | 2024-04-23 11:33AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,414 | 50.00% |
| T240426C00019000 | 2024-04-22 12:08PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 1,679 | 59.38% |
| T240426C00019500 | 2024-04-22 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 68.75% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 78.13% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 87.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 220.70% |
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 | 156.25% |
| T240426P00012000 | 2024-04-22 9:37AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 125.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 112.50% |
| T240426P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 96.88% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 203 | 100 | 84.38% |
| T240426P00014000 | 2024-04-23 12:32PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 15 | 833 | 82.81% |
| T240426P00014500 | 2024-04-23 10:10AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 519 | 68.75% |
| T240426P00015000 | 2024-04-23 12:50PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 148 | 944 | 59.38% |
| T240426P00015500 | 2024-04-23 12:42PM EDT | 15.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 511 | 4,913 | 55.47% |
| T240426P00016000 | 2024-04-23 12:47PM EDT | 16.00 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 3,025 | 9,342 | 51.95% |
| T240426P00016500 | 2024-04-23 12:50PM EDT | 16.50 | 0.35 | 0.33 | 0.35 | -0.11 | -23.91% | 599 | 5,512 | 50.20% |
| T240426P00017000 | 2024-04-23 12:47PM EDT | 17.00 | 0.65 | 0.62 | 0.65 | -0.15 | -18.99% | 141 | 4,024 | 50.78% |
| T240426P00017500 | 2024-04-23 12:37PM EDT | 17.50 | 1.05 | 1.02 | 1.06 | -0.14 | -11.76% | 114 | 1,201 | 53.13% |
| T240426P00018000 | 2024-04-23 10:59AM EDT | 18.00 | 1.57 | 1.43 | 1.61 | -0.18 | -10.29% | 4 | 74 | 56.25% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 2.20 | 1.92 | 2.10 | 0.00 | - | 1 | 37 | 64.06% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.45 | 2.59 | 0.00 | - | 3 | 7 | 82.03% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.94 | 3.05 | +0.68 | +28.10% | 5 | 0 | 73.44% |
| T240426P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 3.60 | 3.45 | 3.60 | +0.72 | +25.00% | 30 | 2 | 107.81% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 238.28% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.95 | 5.05 | 0.00 | - | 1 | 0 | 115.63% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.45 | 5.60 | 0.00 | - | - | 0 | 148.44% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.45 | 6.60 | 0.00 | - | 1 | 0 | 167.19% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.45 | 7.60 | 0.00 | - | 8 | 0 | 184.38% |
© 2024 Yahoo. Todos los derechos reservados.