Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.733,65 -764,73 (-1,26%)
AT&T Inc. (T)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
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 | 2024-04-26 3:22PM EDT | 5.00 | 11.78 | 11.00 | 13.30 | -0.22 | -1.83% | 35 | 0 | 1,831.25% |
| T240426C00010000 | 2024-04-26 3:44PM EDT | 10.00 | 6.79 | 5.60 | 7.80 | +0.69 | +11.31% | 300 | 3 | 1,272.66% |
| T240426C00011000 | 2024-04-26 3:51PM EDT | 11.00 | 6.10 | 5.60 | 6.90 | +0.65 | +11.93% | 480 | 0 | 821.88% |
| T240426C00013000 | 2024-04-26 12:54PM EDT | 13.00 | 3.85 | 3.55 | 4.80 | +0.33 | +9.37% | 60 | 120 | 542.97% |
| T240426C00013500 | 2024-04-26 3:45PM EDT | 13.50 | 3.29 | 2.77 | 4.70 | +0.50 | +17.92% | 180 | 2 | 515.63% |
| T240426C00014000 | 2024-04-26 3:13PM EDT | 14.00 | 2.80 | 2.53 | 2.81 | +0.24 | +9.38% | 200 | 648 | 234.38% |
| T240426C00014500 | 2024-04-26 3:13PM EDT | 14.50 | 2.40 | 1.56 | 3.30 | +0.40 | +20.00% | 101 | 10 | 271.88% |
| T240426C00015000 | 2024-04-26 3:22PM EDT | 15.00 | 1.78 | 1.14 | 2.96 | +0.17 | +10.56% | 74 | 427 | 278.91% |
| T240426C00015500 | 2024-04-26 1:39PM EDT | 15.50 | 1.31 | 0.94 | 1.71 | +0.27 | +25.96% | 36 | 326 | 132.81% |
| T240426C00016000 | 2024-04-26 3:49PM EDT | 16.00 | 0.65 | 0.49 | 1.00 | -0.05 | -7.14% | 351 | 2,286 | 159.38% |
| T240426C00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.25 | 0.20 | 0.26 | +0.10 | +66.67% | 4,188 | 15,296 | 23.44% |
| T240426C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,183 | 13,262 | 22.66% |
| T240426C00017500 | 2024-04-26 3:52PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 13,778 | 51.56% |
| T240426C00018000 | 2024-04-26 3:26PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 13,320 | 68.75% |
| T240426C00018500 | 2024-04-26 3:58PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,585 | 87.50% |
| T240426C00019000 | 2024-04-26 2:30PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 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 | 150.00% |
| 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 | 422.66% |
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 | 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 | 206.25% |
| 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 | 150.00% |
| 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 12:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,560 | 96.88% |
| T240426P00015500 | 2024-04-26 11:42AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,629 | 75.00% |
| T240426P00016000 | 2024-04-26 3:35PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 9,834 | 25.00% |
| T240426P00016500 | 2024-04-26 3:40PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,559 | 10,705 | 23.44% |
| T240426P00017000 | 2024-04-26 3:57PM EDT | 17.00 | 0.24 | 0.20 | 0.48 | -0.19 | -44.19% | 1,287 | 4,035 | 53.91% |
| T240426P00017500 | 2024-04-26 12:33PM EDT | 17.50 | 0.64 | 0.43 | 1.96 | -0.26 | -28.89% | 22 | 100 | 213.28% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 0.87 | 1.47 | 0.00 | - | 4 | 6 | 183.59% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 0.96 | 3.55 | 0.00 | - | 60 | 37 | 321.09% |
| T240426P00019000 | 2024-04-26 10:23AM EDT | 19.00 | 2.12 | 1.39 | 3.65 | -0.65 | -23.47% | 3 | 7 | 275.00% |
| T240426P00019500 | 2024-04-26 12:56PM EDT | 19.50 | 2.66 | 2.06 | 3.65 | -0.44 | -14.19% | 30 | 0 | 228.91% |
| T240426P00020000 | 2024-04-26 12:56PM EDT | 20.00 | 3.15 | 2.74 | 4.75 | +0.05 | +1.61% | 30 | 32 | 426.56% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 3.05 | 5.75 | 0.00 | - | 4 | 3 | 333.59% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 372.66% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 4.65 | 6.80 | 0.00 | - | - | 0 | 537.50% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 4.55 | 7.15 | 0.00 | - | 1 | 0 | 748.83% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 6.80 | 8.25 | 0.00 | - | 8 | 0 | 542.19% |
© 2024 Yahoo. Todos los derechos reservados.