Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0701 -0,0032 (-0,30%) Petróleo Brent
89,35 +0,34 (+0,38%) Oro
2.344,70 +2,20 (+0,09%) Bitcoin EUR
59.465,24 -1.045,57 (-1,73%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:15PM 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 | 6.75 | 6.90 | 0.00 | - | - | 3 | 512.50% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.75 | 5.90 | 0.00 | - | 1 | 0 | 428.13% |
| T240426C00013000 | 2024-04-26 12:54PM EDT | 13.00 | 3.85 | 3.80 | 3.90 | +0.33 | +9.37% | 60 | 120 | 281.25% |
| T240426C00013500 | 2024-04-26 12:53PM EDT | 13.50 | 3.35 | 3.30 | 3.40 | +0.56 | +20.29% | 90 | 2 | 246.88% |
| T240426C00014000 | 2024-04-26 12:52PM EDT | 14.00 | 2.84 | 2.76 | 2.93 | +0.28 | +12.28% | 60 | 648 | 243.75% |
| T240426C00014500 | 2024-04-26 11:51AM EDT | 14.50 | 2.35 | 2.29 | 2.36 | +0.35 | +17.50% | 1 | 10 | 0.00% |
| T240426C00015000 | 2024-04-26 11:10AM EDT | 15.00 | 1.81 | 1.78 | 1.86 | +0.20 | +12.42% | 6 | 427 | 0.00% |
| T240426C00015500 | 2024-04-26 12:49PM EDT | 15.50 | 1.33 | 1.32 | 1.37 | +0.29 | +27.88% | 29 | 326 | 75.00% |
| T240426C00016000 | 2024-04-26 12:56PM EDT | 16.00 | 0.85 | 0.82 | 0.86 | +0.15 | +22.73% | 273 | 2,286 | 0.00% |
| T240426C00016500 | 2024-04-26 12:56PM EDT | 16.50 | 0.35 | 0.34 | 0.35 | +0.20 | +133.33% | 2,315 | 15,296 | 0.00% |
| T240426C00017000 | 2024-04-26 12:52PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,715 | 13,262 | 14.06% |
| T240426C00017500 | 2024-04-26 11:48AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 13,778 | 45.31% |
| T240426C00018000 | 2024-04-26 12:36PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 13,320 | 62.50% |
| T240426C00018500 | 2024-04-25 3:20PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,585 | 84.38% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 413.28% |
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 | 156.25% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 131.25% |
| T240426P00015000 | 2024-04-26 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,560 | 106.25% |
| T240426P00015500 | 2024-04-26 11:42AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,629 | 78.13% |
| T240426P00016000 | 2024-04-26 12:33PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 9,834 | 25.00% |
| T240426P00016500 | 2024-04-26 12:47PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 934 | 10,705 | 36.72% |
| T240426P00017000 | 2024-04-26 12:51PM EDT | 17.00 | 0.18 | 0.15 | 0.18 | -0.25 | -58.14% | 803 | 4,035 | 28.13% |
| T240426P00017500 | 2024-04-26 12:33PM EDT | 17.50 | 0.65 | 0.64 | 0.69 | -0.25 | -27.78% | 21 | 100 | 60.16% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.14 | 1.21 | 0.00 | - | 4 | 6 | 96.88% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.60 | 1.74 | 0.00 | - | 60 | 37 | 121.88% |
| T240426P00019000 | 2024-04-26 10:23AM EDT | 19.00 | 2.12 | 2.13 | 2.23 | -0.65 | -23.47% | 3 | 7 | 156.25% |
| T240426P00019500 | 2024-04-26 12:56PM EDT | 19.50 | 2.66 | 2.64 | 2.71 | -0.44 | -14.19% | 30 | 0 | 176.56% |
| T240426P00020000 | 2024-04-26 12:56PM EDT | 20.00 | 3.15 | 3.10 | 3.20 | +0.05 | +1.64% | 30 | 32 | 168.75% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 4.10 | 4.25 | 0.00 | - | 4 | 3 | 243.75% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 423.44% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.10 | 5.20 | 0.00 | - | - | 0 | 243.75% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.10 | 6.25 | 0.00 | - | 1 | 0 | 321.88% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.10 | 7.20 | 0.00 | - | 8 | 0 | 312.50% |
© 2024 Yahoo. Todos los derechos reservados.