Mercados españoles cerrados

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,63+0,08 (+0,46%)
A partir del 02:57PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328C000125002024-03-26 10:06AM EDT12.504.655.105.200.00-66325.00%
T240328C000130002024-03-01 10:48AM EDT13.004.004.604.700.00-11293.75%
T240328C000135002024-03-05 12:34PM EDT13.503.754.104.200.00-32262.50%
T240328C000140002024-03-27 9:44AM EDT14.003.453.603.700.00-4040231.25%
T240328C000145002024-03-20 2:26PM EDT14.502.633.103.200.00-23198.44%
T240328C000150002024-03-27 3:39PM EDT15.002.502.612.710.00-55298184.38%
T240328C000155002024-03-28 1:35PM EDT15.502.132.112.17+0.18+9.23%620125.00%
T240328C000160002024-03-28 2:25PM EDT16.001.661.621.66+0.13+8.50%8389996.88%
T240328C000165002024-03-28 2:39PM EDT16.501.141.111.15+0.10+9.62%4,0465,36350.00%
T240328C000170002024-03-28 2:38PM EDT17.000.640.610.65+0.09+16.36%8,7669,07351.56%
T240328C000175002024-03-28 2:40PM EDT17.500.130.130.15+0.03+25.00%6,8049,18517.97%
T240328C000180002024-03-28 2:31PM EDT18.000.010.000.010.00-1184,99328.13%
T240328C000185002024-03-28 2:32PM EDT18.500.010.000.010.00-5094154.69%
T240328C000190002024-03-19 1:09PM EDT19.000.010.000.010.00-537368.75%
T240328C000195002024-03-26 1:42PM EDT19.500.020.000.230.00-375174.22%
T240328C000200002024-03-25 3:30PM EDT20.000.010.000.100.00-187164.06%
T240328C000250002024-03-27 10:18AM EDT25.000.010.000.000.00-6650.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328P000135002024-02-22 12:37PM EDT13.500.050.000.500.00-2040460.16%
T240328P000140002024-03-18 9:30AM EDT14.000.030.000.010.00-3301187.50%
T240328P000145002024-03-11 11:58AM EDT14.500.060.000.010.00-8112162.50%
T240328P000150002024-03-13 3:19PM EDT15.000.020.000.010.00-2739137.50%
T240328P000155002024-03-19 2:22PM EDT15.500.010.000.010.00-15747112.50%
T240328P000160002024-03-28 1:48PM EDT16.000.010.000.020.00-21,32696.88%
T240328P000165002024-03-28 10:48AM EDT16.500.010.000.010.00-92,89662.50%
T240328P000170002024-03-28 2:21PM EDT17.000.010.000.010.00-356,01743.75%
T240328P000175002024-03-28 1:42PM EDT17.500.010.000.01-0.02-66.67%1,6662,48614.06%
T240328P000180002024-03-28 2:35PM EDT18.000.340.350.39-0.12-26.09%39218234.38%
T240328P000185002024-03-28 9:35AM EDT18.500.830.830.93-0.20-19.42%42154.69%
T240328P000190002024-03-26 2:34PM EDT19.001.791.301.440.00-33350.00%
T240328P000195002024-03-26 11:13AM EDT19.502.261.841.890.00-120112.50%
T240328P000200002024-03-26 2:35PM EDT20.002.762.292.390.00-2010134.38%
T240328P000220002024-03-26 9:46AM EDT22.004.854.304.400.00-11228.13%
T240328P000250002024-03-07 2:51PM EDT25.007.907.307.400.00--0331.25%