Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0695 -0,0038 (-0,35%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.349,10 +6,60 (+0,28%) Bitcoin EUR
59.565,03 -446,15 (-0,74%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:31PM 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 | 6.80 | 6.90 | 0.00 | - | - | 3 | 481.25% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.55 | 5.90 | 0.00 | - | 1 | 0 | 493.75% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.80 | 3.90 | 0.00 | - | 3 | 120 | 262.50% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.30 | 3.40 | 0.00 | - | 2 | 2 | 231.25% |
| T240426C00014000 | 2024-04-25 1:06PM EDT | 14.00 | 2.56 | 2.76 | 2.86 | 0.00 | - | 36 | 648 | 212.50% |
| T240426C00014500 | 2024-04-26 11:51AM EDT | 14.50 | 2.35 | 2.28 | 2.36 | +0.35 | +17.50% | 1 | 10 | 178.13% |
| T240426C00015000 | 2024-04-26 11:10AM EDT | 15.00 | 1.81 | 1.68 | 1.87 | +0.20 | +12.42% | 6 | 427 | 153.13% |
| T240426C00015500 | 2024-04-26 11:19AM EDT | 15.50 | 1.28 | 1.32 | 1.36 | +0.24 | +23.08% | 23 | 326 | 90.63% |
| T240426C00016000 | 2024-04-26 11:10AM EDT | 16.00 | 0.79 | 0.81 | 0.89 | +0.09 | +12.86% | 248 | 2,286 | 70.31% |
| T240426C00016500 | 2024-04-26 12:15PM EDT | 16.50 | 0.34 | 0.34 | 0.37 | +0.19 | +126.67% | 2,159 | 15,296 | 44.53% |
| T240426C00017000 | 2024-04-26 12:15PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,261 | 13,262 | 21.88% |
| T240426C00017500 | 2024-04-26 11:48AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 13,778 | 46.88% |
| T240426C00018000 | 2024-04-26 11:35AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 13,320 | 62.50% |
| T240426C00018500 | 2024-04-25 3:20PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,585 | 87.50% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 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 | 416.41% |
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 | 125.00% |
| T240426P00015000 | 2024-04-26 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,560 | 100.00% |
| T240426P00015500 | 2024-04-26 11:42AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,629 | 75.00% |
| T240426P00016000 | 2024-04-26 11:58AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 9,834 | 25.00% |
| T240426P00016500 | 2024-04-26 12:15PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 869 | 10,705 | 33.59% |
| T240426P00017000 | 2024-04-26 12:12PM EDT | 17.00 | 0.14 | 0.16 | 0.18 | -0.29 | -67.44% | 673 | 4,035 | 15.63% |
| T240426P00017500 | 2024-04-26 11:27AM EDT | 17.50 | 0.70 | 0.61 | 0.66 | -0.20 | -22.22% | 20 | 100 | 0.00% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.10 | 1.16 | 0.00 | - | 4 | 6 | 0.00% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.60 | 1.74 | 0.00 | - | 60 | 37 | 143.75% |
| T240426P00019000 | 2024-04-26 10:23AM EDT | 19.00 | 2.12 | 2.14 | 2.24 | -0.65 | -23.47% | 3 | 7 | 128.13% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.61 | 2.70 | 0.00 | - | 5 | 0 | 162.50% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 43 | 32 | 184.38% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 4.05 | 4.95 | 0.00 | - | 4 | 3 | 414.84% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 407.03% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.10 | 5.20 | 0.00 | - | - | 0 | 262.50% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.10 | 6.20 | 0.00 | - | 1 | 0 | 300.00% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.10 | 7.20 | 0.00 | - | 8 | 0 | 331.25% |
© 2024 Yahoo. Todos los derechos reservados.