Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,29 +0,18 (+0,21%) Oro
2.409,80 +11,80 (+0,49%) Bitcoin EUR
60.424,62 +947,77 (+1,59%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:30PM EDT. Mercado abierto.
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 | 13.40 | 13.55 | 0.00 | - | 120 | 21 | 1,587.50% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 9.55 | 10.55 | 0.00 | - | 156 | 27 | 1,156.25% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 9.40 | 9.55 | 0.00 | - | 60 | 1 | 818.75% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 8.40 | 8.55 | 0.00 | - | 160 | 41 | 706.25% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 7.40 | 7.55 | 0.00 | - | 121 | 2 | 600.00% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 6.40 | 6.55 | 0.00 | - | 62 | 6 | 506.25% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 421.88% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.10 | 4.55 | 0.00 | - | 1 | 5 | 428.13% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 3.40 | 3.55 | 0.00 | - | 13 | 14 | 268.75% |
| T240419C00013500 | 2024-04-18 10:54AM EDT | 13.50 | 2.71 | 2.79 | 3.05 | 0.00 | - | 2 | 2 | 298.44% |
| T240419C00014000 | 2024-04-19 12:28PM EDT | 14.00 | 2.30 | 2.40 | 2.53 | +0.13 | +5.99% | 1 | 207 | 184.38% |
| T240419C00014500 | 2024-04-19 11:47AM EDT | 14.50 | 1.87 | 1.95 | 2.01 | +0.20 | +11.98% | 1 | 3 | 165.63% |
| T240419C00015000 | 2024-04-19 3:13PM EDT | 15.00 | 1.49 | 1.40 | 1.51 | +0.21 | +16.41% | 52 | 794 | 107.81% |
| T240419C00015500 | 2024-04-19 3:09PM EDT | 15.50 | 0.96 | 0.96 | 1.00 | +0.13 | +15.66% | 36 | 240 | 93.75% |
| T240419C00016000 | 2024-04-19 3:07PM EDT | 16.00 | 0.50 | 0.47 | 0.50 | +0.15 | +42.86% | 11,514 | 22,898 | 57.81% |
| T240419C00016500 | 2024-04-19 3:15PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,910 | 6,096 | 13.28% |
| T240419C00017000 | 2024-04-19 2:22PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 17,827 | 42.19% |
| T240419C00017500 | 2024-04-19 2:53PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 10,340 | 62.50% |
| T240419C00018000 | 2024-04-19 1:58PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 414 | 47,431 | 81.25% |
| T240419C00018500 | 2024-04-19 9:30AM EDT | 18.50 | 0.23 | 0.00 | 0.01 | +0.22 | +2,200.00% | 2 | 679 | 106.25% |
| T240419C00019000 | 2024-04-19 2:18PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 19,819 | 125.00% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| T240419C00020000 | 2024-04-19 1:21PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,261 | 162.50% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 175.00% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 193.75% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,027 | 50.00% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 250.00% |
| 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 | 312.50% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 456.25% |
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 | 850.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 1,165.63% |
| 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 | 575.00% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 487.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 793 | 375.00% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 337.50% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,073 | 250.00% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 187.50% |
| T240419P00014000 | 2024-04-19 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,783 | 137.50% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 3,406 | 112.50% |
| T240419P00015000 | 2024-04-19 1:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24,385 | 50.00% |
| T240419P00015500 | 2024-04-19 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,182 | 56.25% |
| T240419P00016000 | 2024-04-19 3:05PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 420 | 34,014 | 35.94% |
| T240419P00016500 | 2024-04-19 3:13PM EDT | 16.50 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 2,450 | 7,797 | 0.00% |
| T240419P00017000 | 2024-04-19 3:04PM EDT | 17.00 | 0.50 | 0.48 | 0.55 | -0.17 | -25.37% | 343 | 15,049 | 0.00% |
| T240419P00017500 | 2024-04-19 2:17PM EDT | 17.50 | 1.04 | 0.97 | 1.08 | -0.24 | -18.75% | 12 | 214 | 75.00% |
| T240419P00018000 | 2024-04-19 10:36AM EDT | 18.00 | 1.65 | 1.48 | 1.60 | -0.21 | -11.29% | 4 | 3,999 | 118.75% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 1.99 | 2.05 | 0.00 | - | 1 | 0 | 0.00% |
| T240419P00019000 | 2024-04-18 3:23PM EDT | 19.00 | 2.75 | 2.49 | 2.55 | 0.00 | - | 1 | 1 | 0.00% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 2.98 | 3.10 | 0.00 | - | 1 | 1 | 193.75% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 3.45 | 3.60 | 0.00 | - | 840 | 68 | 217.19% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 3.95 | 4.10 | 0.00 | - | 1 | 0 | 237.50% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 4.45 | 4.60 | 0.00 | - | 400 | 100 | 259.38% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.45 | 5.60 | 0.00 | - | 3 | 0 | 296.88% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 912.50% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.45 | 8.60 | 0.00 | - | 8 | 0 | 398.44% |
© 2024 Yahoo. Todos los derechos reservados.