Mercados españoles cerrados
S&P 500
5.071,23 +0,68 (+0,01%) Nasdaq
15.715,22 +18,58 (+0,12%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0694 -0,0010 (-0,10%) Petróleo Brent
87,76 -0,66 (-0,75%) Bitcoin EUR
60.543,84 -1.913,90 (-3,06%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:13PM 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 | 6.00 | 6.85 | 0.00 | - | - | 3 | 262.50% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.80 | 5.85 | 0.00 | - | 1 | 0 | 218.75% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.75 | 3.85 | 0.00 | - | 3 | 120 | 140.63% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.30 | 3.35 | 0.00 | - | 2 | 2 | 121.88% |
| T240426C00014000 | 2024-04-24 1:08PM EDT | 14.00 | 2.83 | 2.64 | 2.84 | +0.33 | +13.20% | 38 | 712 | 87.50% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.31 | 2.36 | +0.15 | +8.11% | 2 | 12 | 50.00% |
| T240426C00015000 | 2024-04-24 12:51PM EDT | 15.00 | 1.80 | 1.67 | 2.69 | +0.30 | +20.00% | 7 | 433 | 175.39% |
| T240426C00015500 | 2024-04-24 1:06PM EDT | 15.50 | 1.32 | 1.31 | 1.35 | +0.30 | +29.41% | 91 | 383 | 54.69% |
| T240426C00016000 | 2024-04-24 1:55PM EDT | 16.00 | 0.84 | 0.81 | 0.84 | +0.16 | +23.53% | 911 | 2,516 | 29.69% |
| T240426C00016500 | 2024-04-24 1:55PM EDT | 16.50 | 0.37 | 0.36 | 0.37 | -0.01 | -2.70% | 8,575 | 15,850 | 24.22% |
| T240426C00017000 | 2024-04-24 1:58PM EDT | 17.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 12,315 | 12,471 | 22.27% |
| T240426C00017500 | 2024-04-24 1:50PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 2,496 | 13,563 | 31.25% |
| T240426C00018000 | 2024-04-24 1:54PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 334 | 13,413 | 42.19% |
| T240426C00018500 | 2024-04-24 11:28AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,583 | 50.00% |
| T240426C00019000 | 2024-04-24 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,676 | 62.50% |
| 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 | 240.23% |
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 | 87.50% |
| T240426P00014500 | 2024-04-23 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 476 | 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 1:54PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.16 | -88.89% | 7,670 | 11,422 | 39.06% |
| T240426P00016500 | 2024-04-24 1:50PM EDT | 16.50 | 0.05 | 0.04 | 0.05 | -0.32 | -86.49% | 16,395 | 7,738 | 27.74% |
| T240426P00017000 | 2024-04-24 1:56PM EDT | 17.00 | 0.24 | 0.22 | 0.24 | -0.45 | -64.29% | 2,854 | 3,813 | 23.44% |
| T240426P00017500 | 2024-04-24 1:26PM EDT | 17.50 | 0.77 | 0.39 | 0.71 | -0.33 | -30.00% | 202 | 1,104 | 39.84% |
| T240426P00018000 | 2024-04-24 10:09AM EDT | 18.00 | 1.18 | 0.97 | 1.28 | -0.39 | -24.84% | 28 | 76 | 78.52% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 1.97 | 1.67 | 1.78 | -0.23 | -10.45% | 1 | 37 | 80.47% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.14 | 2.28 | 0.00 | - | 3 | 7 | 90.63% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.47 | 2.78 | 0.00 | - | 5 | 0 | 132.03% |
| T240426P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 3.60 | 3.15 | 3.25 | 0.00 | - | 30 | 32 | 112.50% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 327.73% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 148.44% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.15 | 5.25 | 0.00 | - | - | 0 | 159.38% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.15 | 6.25 | 0.00 | - | 1 | 0 | 181.25% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.15 | 7.25 | 0.00 | - | 8 | 0 | 200.00% |
© 2024 Yahoo. Todos los derechos reservados.