Mercados españoles cerrados en 2 hrs 23 min
IBEX 35
11.126,50 +76,40 (+0,69%) Euro Stoxx 50
5.088,61 +34,20 (+0,68%) Dólar/Euro
1,0775 -0,0009 (-0,0862%) Petróleo Brent
84,29 +0,41 (+0,49%) Oro
2.373,20 +32,90 (+1,41%) BTC-EUR
58.422,89 +1.372,12 (+2,41%)
AT&T Inc. (T)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00002500 | 2024-05-08 2:34PM EDT | 2.50 | 14.62 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
| T240510C00005000 | 2024-05-08 2:36PM EDT | 5.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| T240510C00007500 | 2024-05-08 2:36PM EDT | 7.50 | 9.67 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| T240510C00010000 | 2024-05-09 3:01PM EDT | 10.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| T240510C00010500 | 2024-05-09 3:49PM EDT | 10.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 0.00% |
| T240510C00011000 | 2024-05-09 3:49PM EDT | 11.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 60 | 41 | 0.00% |
| T240510C00011500 | 2024-05-09 3:01PM EDT | 11.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| T240510C00015000 | 2024-05-06 1:41PM EDT | 15.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 122 | 122 | 0.00% |
| T240510C00015500 | 2024-05-09 10:36AM EDT | 15.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| T240510C00016000 | 2024-05-09 12:57PM EDT | 16.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 84 | 585 | 0.00% |
| T240510C00016500 | 2024-05-09 3:57PM EDT | 16.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 86 | 995 | 0.00% |
| T240510C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,086 | 8,884 | 0.00% |
| T240510C00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 935 | 8,716 | 12.50% |
| T240510C00018000 | 2024-05-09 3:25PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 3,806 | 25.00% |
| T240510C00018500 | 2024-05-09 12:40PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 50.00% |
| T240510C00019000 | 2024-05-07 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 50.00% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 50.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 265 | 50.00% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00002500 | 2024-05-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| T240510P00005000 | 2024-05-08 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 218 | 50.00% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 50.00% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 175 | 50.00% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,151 | 50.00% |
| T240510P00016000 | 2024-05-09 12:32PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 868 | 50.00% |
| T240510P00016500 | 2024-05-09 3:03PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 2,681 | 25.00% |
| T240510P00017000 | 2024-05-09 3:55PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,009 | 4,741 | 6.25% |
| T240510P00017500 | 2024-05-09 3:51PM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 322 | 0.00% |
| T240510P00018000 | 2024-05-08 3:20PM EDT | 18.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240510P00019000 | 2024-05-08 3:20PM EDT | 19.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| T240510P00020000 | 2024-05-08 12:36PM EDT | 20.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T240510P00020500 | 2024-05-07 9:30AM EDT | 20.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.