Mercados españoles cerrados en 42 mins
IBEX 35
10.955,20 -72,60 (-0,66%) Euro Stoxx 50
4.931,25 -58,63 (-1,17%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
87,58 -0,44 (-0,50%) Oro
2.355,60 +17,20 (+0,74%) Bitcoin EUR
59.192,29 -1.468,37 (-2,42%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:48AM 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 | 6.50 | 6.60 | 0.00 | - | - | 3 | 337.50% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.50 | 5.60 | 0.00 | - | 1 | 0 | 281.25% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.50 | 3.60 | 0.00 | - | 3 | 120 | 178.13% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.00 | 3.10 | 0.00 | - | 2 | 2 | 154.69% |
| T240426C00014000 | 2024-04-25 10:16AM EDT | 14.00 | 2.55 | 2.51 | 2.57 | -0.39 | -13.27% | 30 | 673 | 0.00% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 1.98 | 2.08 | 0.00 | - | 2 | 10 | 81.25% |
| T240426C00015000 | 2024-04-25 10:07AM EDT | 15.00 | 1.50 | 1.51 | 1.56 | -0.45 | -23.08% | 4 | 427 | 0.00% |
| T240426C00015500 | 2024-04-25 10:27AM EDT | 15.50 | 1.05 | 1.01 | 1.07 | -0.22 | -17.32% | 61 | 357 | 0.00% |
| T240426C00016000 | 2024-04-25 10:26AM EDT | 16.00 | 0.55 | 0.52 | 0.57 | -0.31 | -36.05% | 70 | 2,293 | 0.00% |
| T240426C00016500 | 2024-04-25 10:33AM EDT | 16.50 | 0.13 | 0.11 | 0.13 | -0.21 | -61.76% | 979 | 14,177 | 17.97% |
| T240426C00017000 | 2024-04-25 10:28AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,997 | 14,050 | 28.91% |
| T240426C00017500 | 2024-04-25 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 13,776 | 43.75% |
| T240426C00018000 | 2024-04-25 9:38AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 13,341 | 53.13% |
| T240426C00018500 | 2024-04-25 10:16AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,578 | 68.75% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,679 | 81.25% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 93.75% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 106.25% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 118.75% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 308.59% |
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 | 225.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 181.25% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 162.50% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 137.50% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 118.75% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 100.00% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 81.25% |
| T240426P00015000 | 2024-04-25 10:23AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,562 | 62.50% |
| T240426P00015500 | 2024-04-25 9:40AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 5,718 | 51.56% |
| T240426P00016000 | 2024-04-25 10:23AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 10,031 | 31.25% |
| T240426P00016500 | 2024-04-25 10:25AM EDT | 16.50 | 0.09 | 0.08 | 0.08 | +0.06 | +200.00% | 2,667 | 11,675 | 23.44% |
| T240426P00017000 | 2024-04-25 10:33AM EDT | 17.00 | 0.44 | 0.44 | 0.49 | +0.21 | +91.30% | 377 | 4,292 | 42.97% |
| T240426P00017500 | 2024-04-25 10:23AM EDT | 17.50 | 0.98 | 0.94 | 0.99 | +0.40 | +68.97% | 4 | 105 | 59.38% |
| T240426P00018000 | 2024-04-25 9:51AM EDT | 18.00 | 1.17 | 1.44 | 1.50 | +0.02 | +1.74% | 1 | 7 | 83.59% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.83 | 2.01 | 0.00 | - | 60 | 37 | 121.88% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.44 | 2.49 | 0.00 | - | 3 | 7 | 118.75% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.91 | 2.99 | 0.00 | - | 5 | 0 | 123.44% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.40 | 3.50 | 0.00 | - | 43 | 32 | 139.06% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 350.78% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.90 | 5.00 | 0.00 | - | 1 | 0 | 181.25% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.40 | 5.50 | 0.00 | - | - | 0 | 193.75% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.40 | 6.50 | 0.00 | - | 1 | 0 | 218.75% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.40 | 7.50 | 0.00 | - | 8 | 0 | 240.63% |
© 2024 Yahoo. Todos los derechos reservados.