Mercados españoles abiertos en 7 hrs 34 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.742,18 +2.055,29 (+3,56%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-16 2:35PM EDT | 3.00 | 13.00 | 13.00 | 13.40 | 0.00 | - | 120 | 21 | 1,225.00% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 10.25 | 10.40 | 0.00 | - | 156 | 27 | 740.63% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 9.15 | 9.45 | 0.00 | - | 60 | 1 | 706.25% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 8.10 | 8.65 | 0.00 | - | 160 | 41 | 503.13% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 7.30 | 8.25 | 0.00 | - | 121 | 2 | 734.38% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 5.80 | 7.60 | 0.00 | - | 62 | 6 | 595.31% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.25 | 5.60 | 0.00 | - | 1 | 1 | 350.00% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.25 | 4.95 | 0.00 | - | 1 | 5 | 379.69% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 3.25 | 4.00 | 0.00 | - | 13 | 18 | 315.63% |
| T240419C00013500 | 2024-04-17 10:43AM EDT | 13.50 | 2.71 | 2.75 | 3.20 | +0.05 | +1.88% | 2 | 2 | 220.31% |
| T240419C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 2.17 | 2.13 | 2.45 | +0.06 | +2.84% | 2 | 207 | 178.13% |
| T240419C00014500 | 2024-04-18 12:24PM EDT | 14.50 | 1.67 | 1.61 | 2.04 | +0.05 | +3.09% | 1 | 3 | 180.47% |
| T240419C00015000 | 2024-04-18 3:31PM EDT | 15.00 | 1.28 | 1.21 | 1.46 | +0.15 | +13.27% | 674 | 645 | 56.25% |
| T240419C00015500 | 2024-04-18 1:40PM EDT | 15.50 | 0.83 | 0.67 | 0.97 | +0.16 | +23.88% | 104 | 272 | 92.58% |
| T240419C00016000 | 2024-04-18 3:59PM EDT | 16.00 | 0.35 | 0.32 | 0.51 | +0.15 | +75.00% | 7,416 | 25,070 | 66.80% |
| T240419C00016500 | 2024-04-18 3:59PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,420 | 5,687 | 18.75% |
| T240419C00017000 | 2024-04-18 3:59PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 17,816 | 34.38% |
| T240419C00017500 | 2024-04-18 2:10PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 10,372 | 53.13% |
| T240419C00018000 | 2024-04-18 3:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 47,583 | 62.50% |
| T240419C00018500 | 2024-04-18 10:54AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 679 | 75.00% |
| T240419C00019000 | 2024-04-18 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 19,820 | 90.63% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 235.55% |
| T240419C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,264 | 118.75% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 131.25% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 137.50% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,027 | 162.50% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 187.50% |
| T240419C00024000 | 2024-02-26 11:44AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 879 | 50.00% |
| T240419C00025000 | 2024-03-28 12:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,588 | 225.00% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 325.00% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 2024-04-17 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 600.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 818.75% |
| T240419P00007000 | 2023-10-18 10:34AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| T240419P00008000 | 2023-12-08 1:58PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 406.25% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 343.75% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 793 | 262.50% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 237.50% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,073 | 175.00% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 131.25% |
| T240419P00014000 | 2024-04-16 11:25AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,784 | 93.75% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 3,406 | 75.00% |
| T240419P00015000 | 2024-04-18 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 24,385 | 56.25% |
| T240419P00015500 | 2024-04-17 12:45PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,182 | 42.19% |
| T240419P00016000 | 2024-04-18 3:59PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,247 | 33,768 | 25.00% |
| T240419P00016500 | 2024-04-18 3:53PM EDT | 16.50 | 0.20 | 0.17 | 0.20 | -0.20 | -50.00% | 326 | 7,982 | 18.75% |
| T240419P00017000 | 2024-04-18 3:58PM EDT | 17.00 | 0.67 | 0.61 | 0.90 | -0.18 | -21.18% | 1,600 | 15,089 | 63.28% |
| T240419P00017500 | 2024-04-18 2:16PM EDT | 17.50 | 1.28 | 1.12 | 1.21 | -0.14 | -9.86% | 12 | 224 | 71.88% |
| T240419P00018000 | 2024-04-18 10:33AM EDT | 18.00 | 1.86 | 1.60 | 1.71 | 0.00 | - | 1 | 4,000 | 92.19% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 2.08 | 2.40 | 0.00 | - | 1 | 0 | 126.56% |
| T240419P00019000 | 2024-04-18 3:23PM EDT | 19.00 | 2.75 | 2.62 | 2.71 | -0.11 | -3.85% | 1 | 2 | 128.13% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 2.87 | 3.65 | 0.00 | - | 1 | 1 | 175.00% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 2.95 | 3.75 | 0.00 | - | 840 | 68 | 187.50% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 3.10 | 4.75 | 0.00 | - | 1 | 0 | 373.44% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 4.45 | 4.95 | 0.00 | - | 400 | 100 | 181.25% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.60 | 5.75 | 0.00 | - | 3 | 0 | 162.50% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 626.56% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.60 | 9.10 | 0.00 | - | 8 | 0 | 390.63% |
© 2024 Yahoo. Todos los derechos reservados.