Mercados españoles cerrados

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,60+0,06 (+0,31%)
A partir del 12:48PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328C000125002024-03-26 10:06AM EDT12.504.655.055.150.00-66371.88%
T240328C000130002024-03-01 10:48AM EDT13.004.004.554.650.00-11334.38%
T240328C000135002024-03-05 12:34PM EDT13.503.754.054.150.00-32300.00%
T240328C000140002024-03-27 9:44AM EDT14.003.453.553.650.00-4040265.63%
T240328C000145002024-03-20 2:26PM EDT14.502.633.053.150.00-23231.25%
T240328C000150002024-03-27 3:39PM EDT15.002.502.562.630.00-55298175.00%
T240328C000155002024-03-27 1:39PM EDT15.502.102.072.13+0.15+7.69%120146.88%
T240328C000160002024-03-28 12:13PM EDT16.001.601.581.62+0.07+4.58%45899104.69%
T240328C000165002024-03-28 11:44AM EDT16.501.091.081.13+0.05+4.81%1685,36350.00%
T240328C000170002024-03-28 12:14PM EDT17.000.620.590.63+0.07+12.73%1,2729,07353.91%
T240328C000175002024-03-28 12:21PM EDT17.500.110.110.12+0.01+10.00%3,5889,18514.06%
T240328C000180002024-03-28 9:37AM EDT18.000.010.000.010.00-434,99329.69%
T240328C000185002024-03-26 12:06PM EDT18.500.010.000.010.00-794150.00%
T240328C000190002024-03-19 1:09PM EDT19.000.010.000.010.00-537368.75%
T240328C000195002024-03-26 1:42PM EDT19.500.020.000.230.00-375176.56%
T240328C000200002024-03-25 3:30PM EDT20.000.010.000.100.00-187165.63%
T240328C000250002024-03-27 10:18AM EDT25.000.010.000.000.00-6650.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240328P000135002024-02-22 12:37PM EDT13.500.050.000.500.00-2040458.59%
T240328P000140002024-03-18 9:30AM EDT14.000.030.000.010.00-3301187.50%
T240328P000145002024-03-11 11:58AM EDT14.500.060.000.010.00-8112162.50%
T240328P000150002024-03-13 3:19PM EDT15.000.020.000.010.00-2739137.50%
T240328P000155002024-03-19 2:22PM EDT15.500.010.000.060.00-15747151.56%
T240328P000160002024-03-27 1:50PM EDT16.000.010.000.020.00-11,32696.88%
T240328P000165002024-03-28 10:48AM EDT16.500.010.000.010.00-92,89662.50%
T240328P000170002024-03-28 10:59AM EDT17.000.010.000.010.00-146,01743.75%
T240328P000175002024-03-28 12:28PM EDT17.500.010.010.02-0.02-66.67%1,6512,48615.63%
T240328P000180002024-03-28 12:21PM EDT18.000.400.390.42-0.06-13.04%31318239.06%
T240328P000185002024-03-28 9:35AM EDT18.500.830.870.93-0.20-19.42%42150.00%
T240328P000190002024-03-26 2:34PM EDT19.001.791.321.430.00-333103.13%
T240328P000195002024-03-26 11:13AM EDT19.502.261.821.990.00-120100.00%
T240328P000200002024-03-26 2:35PM EDT20.002.762.322.460.00-2010175.00%
T240328P000220002024-03-26 9:46AM EDT22.004.854.354.500.00-11231.25%
T240328P000250002024-03-07 2:51PM EDT25.007.907.357.450.00--0262.50%