Mercados españoles abiertos en 8 hrs 58 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0705 +0,0049 (+0,46%) Petróleo Brent
88,46 +0,04 (+0,05%) Bitcoin EUR
61.996,68 -226,17 (-0,36%)
AT&T Inc. (T)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
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 | 4.70 | 8.25 | 0.00 | - | - | 3 | 803.13% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 3.80 | 7.20 | 0.00 | - | 1 | 0 | 50.00% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 1.60 | 5.60 | +0.32 | +10.00% | 3 | 120 | 166.41% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 1.40 | 5.00 | 0.00 | - | 2 | 2 | 178.13% |
| T240426C00014000 | 2024-04-23 3:48PM EDT | 14.00 | 2.50 | 1.75 | 4.60 | +0.10 | +4.17% | 17 | 727 | 257.03% |
| T240426C00014500 | 2024-04-22 2:11PM EDT | 14.50 | 1.85 | 1.08 | 2.58 | 0.00 | - | 3 | 12 | 209.38% |
| T240426C00015000 | 2024-04-23 3:43PM EDT | 15.00 | 1.50 | 1.48 | 3.10 | +0.12 | +8.70% | 22 | 427 | 215.63% |
| T240426C00015500 | 2024-04-23 2:49PM EDT | 15.50 | 1.02 | 1.03 | 1.29 | +0.09 | +9.68% | 64 | 369 | 76.56% |
| T240426C00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.68 | 0.66 | 0.69 | +0.13 | +23.64% | 701 | 2,387 | 55.08% |
| T240426C00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.38 | 0.37 | 0.40 | +0.10 | +35.71% | 8,097 | 11,444 | 55.86% |
| T240426C00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 4,882 | 10,057 | 51.56% |
| T240426C00017500 | 2024-04-23 3:59PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 4,675 | 11,643 | 50.39% |
| T240426C00018000 | 2024-04-23 3:59PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,333 | 12,726 | 50.78% |
| T240426C00018500 | 2024-04-23 3:55PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 3,414 | 50.00% |
| T240426C00019000 | 2024-04-23 1:54PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,679 | 59.38% |
| T240426C00019500 | 2024-04-22 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 68.75% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 78.13% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 87.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 221.09% |
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 | 156.25% |
| T240426P00012000 | 2024-04-22 9:37AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 125.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 112.50% |
| T240426P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 96.88% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 203 | 100 | 84.38% |
| T240426P00014000 | 2024-04-23 3:31PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 334 | 833 | 68.75% |
| T240426P00014500 | 2024-04-23 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 476 | 519 | 56.25% |
| T240426P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,952 | 944 | 58.59% |
| T240426P00015500 | 2024-04-23 3:59PM EDT | 15.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,804 | 4,913 | 55.08% |
| T240426P00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 6,595 | 9,342 | 54.10% |
| T240426P00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.37 | 0.36 | 0.38 | -0.09 | -19.57% | 5,376 | 5,512 | 53.71% |
| T240426P00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.69 | 0.64 | 0.68 | -0.11 | -13.75% | 256 | 4,024 | 50.78% |
| T240426P00017500 | 2024-04-23 3:49PM EDT | 17.50 | 1.10 | 0.51 | 1.12 | -0.09 | -7.56% | 153 | 1,201 | 64.06% |
| T240426P00018000 | 2024-04-23 10:59AM EDT | 18.00 | 1.57 | 1.13 | 1.60 | -0.18 | -10.29% | 4 | 74 | 77.34% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 2.20 | 0.40 | 4.15 | 0.00 | - | 1 | 37 | 132.03% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 1.25 | 3.70 | 0.00 | - | 3 | 7 | 302.73% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 1.40 | 5.00 | +0.68 | +28.10% | 5 | 0 | 148.44% |
| T240426P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 3.60 | 2.71 | 5.60 | +0.72 | +25.00% | 30 | 2 | 253.13% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 236.33% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 3.70 | 7.00 | 0.00 | - | 1 | 0 | 239.06% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 4.05 | 7.55 | 0.00 | - | - | 0 | 240.23% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 4.70 | 8.65 | 0.00 | - | 1 | 0 | 228.91% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 6.15 | 9.20 | 0.00 | - | 8 | 0 | 249.22% |
© 2024 Yahoo. Todos los derechos reservados.