Mercados españoles cerrados

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,64+0,09 (+0,48%)
A partir del 03:13PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328C000125002024-03-26 10:06AM EDT12.504.655.105.200.00-66312.50%
T240328C000130002024-03-01 10:48AM EDT13.004.004.604.700.00-11281.25%
T240328C000135002024-03-05 12:34PM EDT13.503.754.104.200.00-32250.00%
T240328C000140002024-03-27 9:44AM EDT14.003.453.603.700.00-4040218.75%
T240328C000145002024-03-20 2:26PM EDT14.502.633.103.200.00-23190.63%
T240328C000150002024-03-27 3:39PM EDT15.002.502.612.710.00-55298178.13%
T240328C000155002024-03-28 1:35PM EDT15.502.132.112.17+0.18+9.23%620112.50%
T240328C000160002024-03-28 2:25PM EDT16.001.661.611.66+0.13+8.50%8389950.00%
T240328C000165002024-03-28 2:50PM EDT16.501.121.101.15+0.08+7.69%4,8605,36378.13%
T240328C000170002024-03-28 2:48PM EDT17.000.640.620.67+0.09+16.36%8,8199,07360.94%
T240328C000175002024-03-28 2:56PM EDT17.500.140.120.14+0.04+44.44%7,2949,18510.94%
T240328C000180002024-03-28 2:31PM EDT18.000.010.000.010.00-1184,99328.13%
T240328C000185002024-03-28 2:32PM EDT18.500.010.000.010.00-5094154.69%
T240328C000190002024-03-19 1:09PM EDT19.000.010.000.010.00-537368.75%
T240328C000195002024-03-26 1:42PM EDT19.500.020.000.230.00-375174.22%
T240328C000200002024-03-25 3:30PM EDT20.000.010.000.100.00-187162.50%
T240328C000250002024-03-27 10:18AM EDT25.000.010.000.000.00-6650.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328P000135002024-02-22 12:37PM EDT13.500.050.000.500.00-2040460.94%
T240328P000140002024-03-18 9:30AM EDT14.000.030.000.010.00-3301187.50%
T240328P000145002024-03-11 11:58AM EDT14.500.060.000.010.00-8112162.50%
T240328P000150002024-03-13 3:19PM EDT15.000.020.000.010.00-2739137.50%
T240328P000155002024-03-19 2:22PM EDT15.500.010.000.010.00-15747112.50%
T240328P000160002024-03-28 1:48PM EDT16.000.010.000.020.00-21,32698.44%
T240328P000165002024-03-28 2:58PM EDT16.500.010.000.010.00-192,89662.50%
T240328P000170002024-03-28 2:58PM EDT17.000.010.000.010.00-456,01743.75%
T240328P000175002024-03-28 1:42PM EDT17.500.010.000.01-0.02-66.67%1,6662,48614.06%
T240328P000180002024-03-28 2:35PM EDT18.000.340.350.39-0.12-26.09%39218236.72%
T240328P000185002024-03-28 9:35AM EDT18.500.830.840.90-0.20-19.42%42173.44%
T240328P000190002024-03-26 2:34PM EDT19.001.791.301.440.00-33368.75%
T240328P000195002024-03-26 11:13AM EDT19.502.261.841.890.00-12050.00%
T240328P000200002024-03-26 2:35PM EDT20.002.762.312.390.00-2010140.63%
T240328P000220002024-03-26 9:46AM EDT22.004.854.304.400.00-11234.38%
T240328P000250002024-03-07 2:51PM EDT25.007.907.307.400.00--0340.63%