Mercados españoles cerrados
IBEX 35
11.112,00 +61,90 (+0,56%) Euro Stoxx 50
5.080,96 +26,55 (+0,53%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
83,55 -0,33 (-0,39%) Oro
2.370,10 +29,80 (+1,27%) Bitcoin EUR
56.583,43 -1.060,78 (-1,84%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:46AM EDT. Mercado abierto.
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 | 14.60 | 14.70 | 0.00 | - | - | 45 | 1,475.00% |
| T240510C00005000 | 2024-05-08 2:36PM EDT | 5.00 | 12.16 | 12.10 | 12.25 | 0.00 | - | - | 40 | 1,125.00% |
| T240510C00007500 | 2024-05-08 2:36PM EDT | 7.50 | 9.67 | 9.60 | 9.75 | 0.00 | - | - | 30 | 775.00% |
| T240510C00010000 | 2024-05-09 3:01PM EDT | 10.00 | 7.15 | 7.10 | 7.25 | 0.00 | - | 30 | 31 | 528.13% |
| T240510C00010500 | 2024-05-09 3:49PM EDT | 10.50 | 6.70 | 6.60 | 6.70 | 0.00 | - | 60 | 30 | 400.00% |
| T240510C00011000 | 2024-05-09 3:49PM EDT | 11.00 | 6.22 | 6.10 | 6.25 | 0.00 | - | 60 | 41 | 443.75% |
| T240510C00011500 | 2024-05-09 3:01PM EDT | 11.50 | 5.70 | 5.60 | 5.70 | 0.00 | - | 30 | 30 | 337.50% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 4.10 | 4.25 | 0.00 | - | 1 | 1 | 296.88% |
| T240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 2.68 | 2.61 | 2.71 | 0.00 | - | 1 | 8 | 175.00% |
| T240510C00015000 | 2024-05-10 10:39AM EDT | 15.00 | 2.18 | 2.12 | 2.17 | +0.25 | +12.95% | 2 | 122 | 118.75% |
| T240510C00015500 | 2024-05-09 10:36AM EDT | 15.50 | 1.64 | 1.60 | 1.71 | 0.00 | - | 6 | 69 | 109.38% |
| T240510C00016000 | 2024-05-09 12:57PM EDT | 16.00 | 1.12 | 1.03 | 1.22 | 0.00 | - | 84 | 585 | 124.22% |
| T240510C00016500 | 2024-05-10 11:18AM EDT | 16.50 | 0.55 | 0.62 | 0.66 | -0.10 | -15.38% | 28 | 995 | 54.69% |
| T240510C00017000 | 2024-05-10 11:28AM EDT | 17.00 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 774 | 8,884 | 19.53% |
| T240510C00017500 | 2024-05-10 11:21AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 8,716 | 28.13% |
| T240510C00018000 | 2024-05-10 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,806 | 50.00% |
| T240510C00018500 | 2024-05-09 12:40PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 71.88% |
| T240510C00019000 | 2024-05-07 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 93.75% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 184.38% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 131.25% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 265 | 150.00% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
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 | 2024-05-10 11:11AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 6 | 1,350.00% |
| T240510P00005000 | 2024-05-08 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 950.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 225.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 193.75% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 218 | 168.75% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 143.75% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 72 | 175 | 146.88% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 1,151 | 176.56% |
| T240510P00016000 | 2024-05-09 12:32PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 868 | 65.63% |
| T240510P00016500 | 2024-05-10 10:26AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,681 | 46.88% |
| T240510P00017000 | 2024-05-10 11:09AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 4,741 | 14.84% |
| T240510P00017500 | 2024-05-10 11:25AM EDT | 17.50 | 0.37 | 0.34 | 0.37 | -0.11 | -22.92% | 44 | 322 | 28.13% |
| T240510P00018000 | 2024-05-10 11:15AM EDT | 18.00 | 0.87 | 0.84 | 0.88 | +0.03 | +3.57% | 8 | 33 | 65.63% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 1.30 | 1.39 | 0.00 | - | 1 | 0 | 100.00% |
| T240510P00019000 | 2024-05-08 3:20PM EDT | 19.00 | 1.84 | 1.80 | 1.94 | 0.00 | - | 3 | 2 | 103.13% |
| T240510P00020000 | 2024-05-08 12:36PM EDT | 20.00 | 2.87 | 2.79 | 2.96 | 0.00 | - | - | 1 | 153.13% |
| T240510P00020500 | 2024-05-07 9:30AM EDT | 20.50 | 3.33 | 3.30 | 3.40 | 0.00 | - | - | 0 | 206.25% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 7.80 | 7.90 | 0.00 | - | - | 4 | 371.88% |
© 2024 Yahoo. Todos los derechos reservados.