Mercados españoles cerrados
S&P 500
5.062,65 -7,90 (-0,16%) Nasdaq
15.674,49 -22,15 (-0,14%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0696 -0,0008 (-0,07%) Petróleo Brent
88,02 -0,40 (-0,45%) Bitcoin EUR
60.083,98 -2.364,88 (-3,79%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:57PM 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 | 6.75 | 6.90 | 0.00 | - | - | 3 | 303.13% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.75 | 5.90 | 0.00 | - | 1 | 0 | 256.25% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.75 | 3.85 | 0.00 | - | 3 | 120 | 0.00% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.30 | 3.40 | 0.00 | - | 2 | 2 | 146.88% |
| T240426C00014000 | 2024-04-24 2:08PM EDT | 14.00 | 2.84 | 2.78 | 2.82 | +0.34 | +13.60% | 43 | 712 | 0.00% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.19 | 2.54 | +0.15 | +8.11% | 2 | 12 | 75.00% |
| T240426C00015000 | 2024-04-24 12:51PM EDT | 15.00 | 1.80 | 1.80 | 1.84 | +0.30 | +20.00% | 7 | 433 | 0.00% |
| T240426C00015500 | 2024-04-24 1:06PM EDT | 15.50 | 1.32 | 1.30 | 1.37 | +0.30 | +29.41% | 91 | 383 | 50.00% |
| T240426C00016000 | 2024-04-24 2:18PM EDT | 16.00 | 0.88 | 0.82 | 0.85 | +0.20 | +29.41% | 916 | 2,516 | 0.00% |
| T240426C00016500 | 2024-04-24 2:35PM EDT | 16.50 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 8,680 | 15,850 | 0.00% |
| T240426C00017000 | 2024-04-24 2:40PM EDT | 17.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 12,720 | 12,471 | 19.14% |
| T240426C00017500 | 2024-04-24 2:38PM EDT | 17.50 | 0.04 | 0.00 | 0.02 | -0.02 | -66.67% | 2,518 | 13,563 | 30.47% |
| T240426C00018000 | 2024-04-24 1:54PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 334 | 13,413 | 40.63% |
| T240426C00018500 | 2024-04-24 2:30PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,583 | 50.00% |
| T240426C00019000 | 2024-04-24 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,676 | 59.38% |
| T240426C00019500 | 2024-04-22 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 71.88% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 188 | 81.25% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 93.75% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 239.06% |
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 | 187.50% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 156.25% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 137.50% |
| T240426P00013000 | 2024-04-23 9:35AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 55 | 50.00% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 106.25% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,023 | 90.63% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 75.00% |
| T240426P00015000 | 2024-04-24 1:33PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 2,578 | 59.38% |
| T240426P00015500 | 2024-04-24 1:07PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 197 | 5,740 | 50.00% |
| T240426P00016000 | 2024-04-24 2:40PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 7,702 | 11,422 | 39.84% |
| T240426P00016500 | 2024-04-24 2:41PM EDT | 16.50 | 0.04 | 0.03 | 0.04 | -0.33 | -89.19% | 17,396 | 7,738 | 26.56% |
| T240426P00017000 | 2024-04-24 2:40PM EDT | 17.00 | 0.24 | 0.23 | 0.25 | -0.45 | -67.16% | 2,902 | 3,813 | 27.93% |
| T240426P00017500 | 2024-04-24 1:26PM EDT | 17.50 | 0.67 | 0.67 | 0.71 | -0.43 | -39.09% | 204 | 1,104 | 45.31% |
| T240426P00018000 | 2024-04-24 10:09AM EDT | 18.00 | 1.18 | 1.17 | 1.29 | -0.39 | -24.84% | 28 | 76 | 71.09% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.67 | 1.74 | -0.57 | -25.91% | 60 | 37 | 81.25% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.13 | 2.21 | 0.00 | - | 3 | 7 | 81.25% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.67 | 2.73 | 0.00 | - | 5 | 0 | 110.94% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.10 | 3.25 | -0.50 | -13.89% | 43 | 32 | 111.72% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 331.25% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.65 | 4.80 | 0.00 | - | 1 | 0 | 176.56% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.15 | 5.25 | 0.00 | - | - | 0 | 175.78% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.10 | 6.25 | 0.00 | - | 1 | 0 | 179.69% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.10 | 7.25 | 0.00 | - | 8 | 0 | 199.22% |
© 2024 Yahoo. Todos los derechos reservados.