Mercados españoles cerrados en 49 mins
IBEX 35
11.159,70 +176,00 (+1,60%) Euro Stoxx 50
5.014,34 +75,33 (+1,53%) Dólar/Euro
1,0694 -0,0039 (-0,36%) Petróleo Brent
89,22 +0,21 (+0,24%) Oro
2.351,10 +8,60 (+0,37%) Bitcoin EUR
60.017,41 +524,80 (+0,88%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:41AM 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 | 6.65 | 6.80 | 0.00 | - | - | 3 | 468.75% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.70 | 5.75 | 0.00 | - | 1 | 0 | 0.00% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 2.67 | 3.75 | 0.00 | - | 3 | 120 | 0.00% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.15 | 3.25 | 0.00 | - | 2 | 2 | 0.00% |
| T240426C00014000 | 2024-04-25 1:06PM EDT | 14.00 | 2.56 | 2.68 | 2.74 | 0.00 | - | 36 | 648 | 0.00% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.17 | 2.26 | 0.00 | - | 2 | 10 | 0.00% |
| T240426C00015000 | 2024-04-26 9:42AM EDT | 15.00 | 1.67 | 1.70 | 1.74 | +0.06 | +3.73% | 4 | 427 | 0.00% |
| T240426C00015500 | 2024-04-26 10:24AM EDT | 15.50 | 1.15 | 1.07 | 1.25 | +0.11 | +10.28% | 13 | 326 | 0.00% |
| T240426C00016000 | 2024-04-26 10:22AM EDT | 16.00 | 0.74 | 0.72 | 0.76 | +0.04 | +5.71% | 231 | 2,286 | 0.00% |
| T240426C00016500 | 2024-04-26 10:25AM EDT | 16.50 | 0.24 | 0.21 | 0.25 | +0.09 | +56.25% | 781 | 15,296 | 0.00% |
| T240426C00017000 | 2024-04-26 10:24AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1,704 | 13,262 | 25.78% |
| T240426C00017500 | 2024-04-26 10:09AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 13,778 | 50.00% |
| T240426C00018000 | 2024-04-26 10:05AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 13,320 | 65.63% |
| T240426C00018500 | 2024-04-25 3:20PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,585 | 87.50% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,676 | 106.25% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 125.00% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 143.75% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 162.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 420.31% |
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 | 325.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 206.25% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 297 | 50.00% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 150.00% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 125.00% |
| T240426P00015000 | 2024-04-26 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,560 | 100.00% |
| T240426P00015500 | 2024-04-25 3:33PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 5,629 | 75.00% |
| T240426P00016000 | 2024-04-26 10:10AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 9,834 | 25.00% |
| T240426P00016500 | 2024-04-26 10:25AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 261 | 10,705 | 30.47% |
| T240426P00017000 | 2024-04-26 10:22AM EDT | 17.00 | 0.28 | 0.27 | 0.33 | -0.15 | -34.88% | 156 | 4,035 | 57.03% |
| T240426P00017500 | 2024-04-26 9:31AM EDT | 17.50 | 1.06 | 0.72 | 0.80 | +0.16 | +17.78% | 10 | 100 | 70.31% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.25 | 1.29 | 0.00 | - | 4 | 6 | 107.81% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.65 | 1.95 | 0.00 | - | 60 | 37 | 154.69% |
| T240426P00019000 | 2024-04-26 10:23AM EDT | 19.00 | 2.12 | 2.26 | 2.30 | -0.65 | -23.47% | 3 | 7 | 170.31% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.76 | 2.80 | 0.00 | - | 5 | 0 | 196.88% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.20 | 3.35 | 0.00 | - | 43 | 32 | 217.19% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 4.10 | 4.35 | 0.00 | - | 4 | 3 | 175.00% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 387.50% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.25 | 5.35 | 0.00 | - | - | 0 | 328.13% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.25 | 6.30 | 0.00 | - | 1 | 0 | 342.19% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.25 | 7.35 | 0.00 | - | 8 | 0 | 406.25% |
© 2024 Yahoo. Todos los derechos reservados.