Mercados españoles cerrados
S&P 500
5.066,04 +55,44 (+1,11%) Nasdaq
15.695,37 +244,06 (+1,58%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0705 +0,0049 (+0,46%) Petróleo Brent
88,44 +1,44 (+1,66%) Bitcoin EUR
62.364,81 +380,67 (+0,61%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:04PM 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 | 5.80 | 6.55 | 0.00 | - | - | 3 | 292.19% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 4.85 | 5.55 | 0.00 | - | 1 | 0 | 245.31% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.45 | 3.95 | +0.32 | +10.00% | 3 | 120 | 210.94% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.90 | 3.05 | 0.00 | - | 2 | 2 | 90.63% |
| T240426C00014000 | 2024-04-23 12:34PM EDT | 14.00 | 2.51 | 2.45 | 2.55 | +0.11 | +4.58% | 10 | 727 | 96.88% |
| T240426C00014500 | 2024-04-22 2:11PM EDT | 14.50 | 1.85 | 1.96 | 2.11 | 0.00 | - | 3 | 12 | 93.75% |
| T240426C00015000 | 2024-04-23 11:33AM EDT | 15.00 | 1.48 | 1.48 | 1.54 | +0.10 | +7.25% | 16 | 427 | 66.41% |
| T240426C00015500 | 2024-04-23 2:47PM EDT | 15.50 | 1.04 | 1.03 | 1.06 | +0.11 | +11.83% | 58 | 369 | 57.81% |
| T240426C00016000 | 2024-04-23 2:49PM EDT | 16.00 | 0.63 | 0.63 | 0.65 | +0.08 | +13.79% | 518 | 2,387 | 53.13% |
| T240426C00016500 | 2024-04-23 2:48PM EDT | 16.50 | 0.36 | 0.34 | 0.36 | +0.08 | +29.63% | 4,467 | 11,444 | 53.32% |
| T240426C00017000 | 2024-04-23 2:47PM EDT | 17.00 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 3,524 | 10,057 | 51.56% |
| T240426C00017500 | 2024-04-23 2:41PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2,760 | 11,643 | 49.22% |
| T240426C00018000 | 2024-04-23 2:46PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 915 | 12,726 | 51.56% |
| T240426C00018500 | 2024-04-23 1:40PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,414 | 50.00% |
| T240426C00019000 | 2024-04-23 1:54PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,679 | 62.50% |
| 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 | 81.25% |
| 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 | 222.66% |
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 | 81.25% |
| T240426P00014000 | 2024-04-23 2:46PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 833 | 68.75% |
| T240426P00014500 | 2024-04-23 2:34PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 250 | 519 | 67.19% |
| T240426P00015000 | 2024-04-23 2:43PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,348 | 944 | 57.81% |
| T240426P00015500 | 2024-04-23 2:40PM EDT | 15.50 | 0.06 | 0.05 | 0.06 | -0.03 | -37.50% | 1,008 | 4,913 | 50.78% |
| T240426P00016000 | 2024-04-23 2:49PM EDT | 16.00 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 3,467 | 9,342 | 51.56% |
| T240426P00016500 | 2024-04-23 2:46PM EDT | 16.50 | 0.38 | 0.37 | 0.40 | -0.08 | -17.39% | 3,732 | 5,512 | 53.32% |
| T240426P00017000 | 2024-04-23 2:32PM EDT | 17.00 | 0.67 | 0.66 | 0.69 | -0.13 | -16.25% | 247 | 4,024 | 51.56% |
| T240426P00017500 | 2024-04-23 2:18PM EDT | 17.50 | 1.08 | 1.07 | 1.10 | -0.11 | -9.24% | 132 | 1,201 | 53.13% |
| T240426P00018000 | 2024-04-23 10:59AM EDT | 18.00 | 1.57 | 1.52 | 1.58 | -0.18 | -10.29% | 4 | 74 | 62.50% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 2.20 | 1.94 | 2.09 | 0.00 | - | 1 | 37 | 80.47% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.45 | 2.59 | 0.00 | - | 3 | 7 | 93.75% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 3.00 | 3.10 | +0.68 | +28.10% | 5 | 0 | 82.81% |
| T240426P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 3.60 | 3.50 | 4.00 | +0.72 | +25.00% | 30 | 2 | 167.97% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 230.08% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 207.42% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.45 | 6.20 | 0.00 | - | - | 0 | 239.06% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 146.88% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 6.15 | 8.95 | 0.00 | - | 8 | 0 | 162.50% |
© 2024 Yahoo. Todos los derechos reservados.