Mercados españoles cerrados
IBEX 35
11.159,20 +175,50 (+1,60%) Euro Stoxx 50
5.006,54 +67,53 (+1,37%) Dólar/Euro
1,0689 -0,0044 (-0,41%) Petróleo Brent
89,59 +0,58 (+0,65%) Oro
2.345,10 +2,60 (+0,11%) Bitcoin EUR
59.289,71 -469,00 (-0,78%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:41AM 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 | 6.85 | 0.00 | - | - | 3 | 500.00% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 418.75% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.70 | 3.85 | 0.00 | - | 3 | 120 | 271.88% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.20 | 3.30 | 0.00 | - | 2 | 2 | 0.00% |
| T240426C00014000 | 2024-04-25 1:06PM EDT | 14.00 | 2.56 | 2.76 | 2.83 | 0.00 | - | 36 | 648 | 168.75% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.14 | 2.30 | 0.00 | - | 2 | 10 | 0.00% |
| T240426C00015000 | 2024-04-26 11:10AM EDT | 15.00 | 1.81 | 1.74 | 1.79 | +0.20 | +12.42% | 6 | 427 | 0.00% |
| T240426C00015500 | 2024-04-26 11:19AM EDT | 15.50 | 1.28 | 1.25 | 1.46 | +0.24 | +23.08% | 23 | 326 | 112.50% |
| T240426C00016000 | 2024-04-26 11:10AM EDT | 16.00 | 0.79 | 0.75 | 0.81 | +0.09 | +12.86% | 248 | 2,286 | 0.00% |
| T240426C00016500 | 2024-04-26 11:20AM EDT | 16.50 | 0.29 | 0.27 | 0.31 | +0.14 | +93.33% | 1,439 | 15,296 | 0.00% |
| T240426C00017000 | 2024-04-26 11:23AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 2,041 | 13,262 | 22.66% |
| T240426C00017500 | 2024-04-26 10:54AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 13,778 | 46.88% |
| T240426C00018000 | 2024-04-26 10:45AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 13,320 | 65.63% |
| T240426C00018500 | 2024-04-25 3:20PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,585 | 87.50% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,676 | 106.25% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 125.00% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 143.75% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 162.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 417.19% |
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 | 325.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 212.50% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 297 | 50.00% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 156.25% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 125.00% |
| T240426P00015000 | 2024-04-26 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,560 | 100.00% |
| T240426P00015500 | 2024-04-25 3:33PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 5,629 | 75.00% |
| T240426P00016000 | 2024-04-26 11:18AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 9,834 | 25.00% |
| T240426P00016500 | 2024-04-26 11:20AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 816 | 10,705 | 33.59% |
| T240426P00017000 | 2024-04-26 11:14AM EDT | 17.00 | 0.22 | 0.22 | 0.26 | -0.21 | -48.84% | 273 | 4,035 | 43.75% |
| T240426P00017500 | 2024-04-26 9:31AM EDT | 17.50 | 1.06 | 0.56 | 0.75 | +0.16 | +17.78% | 10 | 100 | 81.25% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.21 | 1.25 | 0.00 | - | 4 | 6 | 104.69% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.71 | 1.76 | 0.00 | - | 60 | 37 | 137.50% |
| T240426P00019000 | 2024-04-26 10:23AM EDT | 19.00 | 2.12 | 2.11 | 2.25 | -0.65 | -23.47% | 3 | 7 | 50.00% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.46 | 2.74 | 0.00 | - | 5 | 0 | 193.75% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 43 | 32 | 175.00% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 4.15 | 4.25 | 0.00 | - | 4 | 3 | 215.63% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 404.69% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.15 | 5.30 | 0.00 | - | - | 0 | 290.63% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.15 | 6.30 | 0.00 | - | 1 | 0 | 328.13% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.15 | 7.25 | 0.00 | - | 8 | 0 | 318.75% |
© 2024 Yahoo. Todos los derechos reservados.