Mercados españoles cerrados
S&P 500
5.008,47 -63,16 (-1,25%) Nasdaq
15.446,23 -266,52 (-1,70%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
87,63 -0,39 (-0,44%) Bitcoin EUR
59.384,02 -1.050,40 (-1,74%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:32AM 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 | 6.50 | 6.65 | 0.00 | - | - | 3 | 337.50% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.50 | 5.65 | 0.00 | - | 1 | 0 | 281.25% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.50 | 3.65 | 0.00 | - | 3 | 120 | 181.25% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.00 | 3.15 | 0.00 | - | 2 | 2 | 156.25% |
| T240426C00014000 | 2024-04-25 10:41AM EDT | 14.00 | 2.60 | 2.51 | 2.65 | -0.34 | -11.56% | 35 | 673 | 134.38% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 1.97 | 2.15 | 0.00 | - | 2 | 10 | 110.94% |
| T240426C00015000 | 2024-04-25 11:07AM EDT | 15.00 | 1.52 | 1.55 | 1.60 | -0.43 | -22.05% | 6 | 427 | 0.00% |
| T240426C00015500 | 2024-04-25 10:27AM EDT | 15.50 | 1.05 | 1.00 | 1.27 | -0.22 | -17.32% | 61 | 357 | 53.13% |
| T240426C00016000 | 2024-04-25 10:59AM EDT | 16.00 | 0.62 | 0.54 | 0.61 | -0.24 | -27.91% | 73 | 2,293 | 0.00% |
| T240426C00016500 | 2024-04-25 11:11AM EDT | 16.50 | 0.14 | 0.12 | 0.16 | -0.20 | -58.82% | 1,238 | 14,177 | 17.19% |
| T240426C00017000 | 2024-04-25 11:16AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,477 | 14,050 | 25.78% |
| T240426C00017500 | 2024-04-25 11:10AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 13,776 | 40.63% |
| T240426C00018000 | 2024-04-25 9:38AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 13,341 | 53.13% |
| T240426C00018500 | 2024-04-25 10:16AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,578 | 68.75% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,679 | 81.25% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 93.75% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 106.25% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 118.75% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 305.86% |
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 | 225.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 181.25% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 162.50% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 143.75% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 125.00% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 103.13% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 84.38% |
| T240426P00015000 | 2024-04-25 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,562 | 65.63% |
| T240426P00015500 | 2024-04-25 11:12AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 5,718 | 53.13% |
| T240426P00016000 | 2024-04-25 11:12AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 10,031 | 32.81% |
| T240426P00016500 | 2024-04-25 11:10AM EDT | 16.50 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 2,808 | 11,675 | 27.34% |
| T240426P00017000 | 2024-04-25 11:04AM EDT | 17.00 | 0.40 | 0.42 | 0.46 | +0.17 | +73.91% | 393 | 4,292 | 45.31% |
| T240426P00017500 | 2024-04-25 10:33AM EDT | 17.50 | 0.89 | 0.91 | 1.05 | +0.31 | +53.45% | 5 | 105 | 78.91% |
| T240426P00018000 | 2024-04-25 10:55AM EDT | 18.00 | 1.37 | 1.30 | 1.48 | +0.22 | +19.13% | 3 | 7 | 62.50% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.86 | 1.98 | 0.00 | - | 60 | 37 | 100.78% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.40 | 2.49 | 0.00 | - | 3 | 7 | 132.81% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.85 | 2.99 | 0.00 | - | 5 | 0 | 137.50% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.35 | 3.50 | 0.00 | - | 43 | 32 | 156.25% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 361.72% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.85 | 5.00 | 0.00 | - | 1 | 0 | 203.13% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.35 | 5.50 | 0.00 | - | - | 0 | 217.19% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.40 | 6.50 | 0.00 | - | 1 | 0 | 262.50% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.35 | 7.50 | 0.00 | - | 8 | 0 | 268.75% |
© 2024 Yahoo. Todos los derechos reservados.