Mercados españoles cerrados en 17 mins
IBEX 35
11.146,30 +162,60 (+1,48%) Euro Stoxx 50
5.006,02 +67,01 (+1,36%) Dólar/Euro
1,0678 -0,0055 (-0,51%) Petróleo Brent
89,00 -0,01 (-0,01%) Oro
2.346,40 +3,90 (+0,17%) Bitcoin EUR
59.625,62 +206,52 (+0,35%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:13AM 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 | 6.70 | 6.80 | 0.00 | - | - | 3 | 412.50% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.70 | 5.80 | 0.00 | - | 1 | 0 | 350.00% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.70 | 3.80 | 0.00 | - | 3 | 120 | 225.00% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.20 | 3.30 | 0.00 | - | 2 | 2 | 193.75% |
| T240426C00014000 | 2024-04-25 1:06PM EDT | 14.00 | 2.56 | 2.71 | 2.78 | 0.00 | - | 36 | 648 | 0.00% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.17 | 2.31 | 0.00 | - | 2 | 10 | 156.25% |
| T240426C00015000 | 2024-04-26 9:42AM EDT | 15.00 | 1.67 | 1.71 | 1.78 | +0.06 | +3.73% | 4 | 427 | 0.00% |
| T240426C00015500 | 2024-04-26 10:31AM EDT | 15.50 | 1.25 | 1.24 | 1.27 | +0.21 | +20.19% | 18 | 326 | 0.00% |
| T240426C00016000 | 2024-04-26 10:56AM EDT | 16.00 | 0.73 | 0.74 | 0.83 | +0.03 | +4.29% | 242 | 2,286 | 78.13% |
| T240426C00016500 | 2024-04-26 10:56AM EDT | 16.50 | 0.27 | 0.26 | 0.29 | +0.12 | +80.00% | 1,156 | 15,296 | 0.00% |
| T240426C00017000 | 2024-04-26 10:54AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,999 | 13,262 | 25.00% |
| T240426C00017500 | 2024-04-26 10:54AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 13,778 | 50.00% |
| T240426C00018000 | 2024-04-26 10:45AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 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 | 419.53% |
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 | 212.50% |
| 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 10:28AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 9,834 | 25.00% |
| T240426P00016500 | 2024-04-26 10:55AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 664 | 10,705 | 31.25% |
| T240426P00017000 | 2024-04-26 10:53AM EDT | 17.00 | 0.27 | 0.25 | 0.30 | -0.16 | -37.21% | 218 | 4,035 | 50.00% |
| T240426P00017500 | 2024-04-26 9:31AM EDT | 17.50 | 1.06 | 0.70 | 0.79 | +0.16 | +17.78% | 10 | 100 | 67.97% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.12 | 1.27 | 0.00 | - | 4 | 6 | 114.06% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.72 | 1.76 | 0.00 | - | 60 | 37 | 121.88% |
| T240426P00019000 | 2024-04-26 10:23AM EDT | 19.00 | 2.12 | 2.08 | 2.26 | -0.65 | -23.47% | 3 | 7 | 164.06% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.70 | 2.79 | 0.00 | - | 5 | 0 | 176.56% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.20 | 3.30 | 0.00 | - | 43 | 32 | 204.69% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 4.20 | 4.30 | 0.00 | - | 4 | 3 | 246.88% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 392.19% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.20 | 5.30 | 0.00 | - | - | 0 | 287.50% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.20 | 6.30 | 0.00 | - | 1 | 0 | 325.00% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.20 | 7.30 | 0.00 | - | 8 | 0 | 359.38% |
© 2024 Yahoo. Todos los derechos reservados.