Mercados españoles cerrados en 1 hr 39 mins
IBEX 35
10.940,80 -87,00 (-0,79%) Euro Stoxx 50
4.910,79 -79,09 (-1,58%) Dólar/Euro
1,0701 0,0000 (-0,00%) Petróleo Brent
87,92 -0,10 (-0,11%) Oro
2.332,20 -6,20 (-0,27%) Bitcoin EUR
59.170,18 -2.670,70 (-4,32%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:51AM 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 | 7.95 | 0.00 | - | - | 3 | 691.41% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.85 | 6.50 | 0.00 | - | 1 | 0 | 518.75% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.85 | 5.30 | 0.00 | - | 3 | 120 | 491.41% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.93 | 4.35 | 0.00 | - | 2 | 2 | 311.72% |
| T240426C00014000 | 2024-04-25 9:31AM EDT | 14.00 | 2.86 | 2.63 | 2.96 | -0.08 | -2.72% | 10 | 673 | 208.59% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.26 | 2.46 | 0.00 | - | 2 | 10 | 126.56% |
| T240426C00015000 | 2024-04-24 3:26PM EDT | 15.00 | 1.95 | 1.56 | 1.97 | 0.00 | - | 13 | 427 | 152.34% |
| T240426C00015500 | 2024-04-24 3:35PM EDT | 15.50 | 1.27 | 1.06 | 1.48 | 0.00 | - | 92 | 357 | 125.39% |
| T240426C00016000 | 2024-04-25 9:35AM EDT | 16.00 | 0.86 | 0.84 | 0.98 | 0.00 | - | 15 | 2,293 | 73.44% |
| T240426C00016500 | 2024-04-25 9:35AM EDT | 16.50 | 0.30 | 0.41 | 0.47 | -0.04 | -8.16% | 91 | 14,177 | 56.25% |
| T240426C00017000 | 2024-04-25 9:35AM EDT | 17.00 | 0.08 | 0.06 | 0.08 | +0.03 | +75.00% | 1,507 | 14,050 | 30.47% |
| T240426C00017500 | 2024-04-25 9:33AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | +0.01 | - | 5 | 13,776 | 12.50% |
| T240426C00018000 | 2024-04-24 3:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 13,341 | 51.56% |
| T240426C00018500 | 2024-04-25 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,578 | 59.38% |
| T240426C00019000 | 2024-04-24 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,679 | 75.00% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 87.50% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 100.00% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 112.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 294.53% |
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 | 1.02 | 0.00 | - | 1 | 1 | 589.06% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 187.50% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 168.75% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 150.00% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 125.00% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 109.38% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 90.63% |
| T240426P00015000 | 2024-04-24 1:33PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,562 | 71.88% |
| T240426P00015500 | 2024-04-25 9:35AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 5,718 | 53.13% |
| T240426P00016000 | 2024-04-25 9:34AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 10,031 | 40.63% |
| T240426P00016500 | 2024-04-25 9:34AM EDT | 16.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 420 | 11,675 | 30.47% |
| T240426P00017000 | 2024-04-25 9:33AM EDT | 17.00 | 0.15 | 0.14 | 0.18 | -0.08 | -34.78% | 185 | 4,292 | 10.16% |
| T240426P00017500 | 2024-04-24 3:24PM EDT | 17.50 | 0.58 | 0.55 | 0.68 | 0.00 | - | 1,320 | 105 | 28.13% |
| T240426P00018000 | 2024-04-24 3:49PM EDT | 18.00 | 1.15 | 1.05 | 1.19 | 0.00 | - | 38 | 7 | 55.47% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.46 | 1.69 | 0.00 | - | 60 | 37 | 73.44% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 1.43 | 2.18 | 0.00 | - | 3 | 7 | 75.00% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.39 | 2.86 | 0.00 | - | 5 | 0 | 187.50% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.00 | 4.40 | 0.00 | - | 43 | 32 | 304.69% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 399.61% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 3.15 | 5.15 | 0.00 | - | 1 | 0 | 356.25% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 3.45 | 6.00 | 0.00 | - | - | 0 | 466.41% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.00 | 7.85 | 0.00 | - | 1 | 0 | 487.50% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 6.65 | 8.45 | 0.00 | - | 8 | 0 | 414.84% |
© 2024 Yahoo. Todos los derechos reservados.