Mercados españoles abiertos en 7 hrs 53 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.813,91 -1.278,37 (-2,20%)
AT&T Inc. (T)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-05-07 11:27AM EDT | 11.00 | 6.07 | 5.40 | 6.85 | 0.00 | - | 80 | 41 | 225.00% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 2.23 | 5.85 | 0.00 | - | 1 | 1 | 638.67% |
| T240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 2.68 | 2.54 | 2.78 | +0.17 | +6.77% | 1 | 9 | 121.09% |
| T240510C00015000 | 2024-05-06 1:41PM EDT | 15.00 | 1.93 | 1.35 | 2.70 | 0.00 | - | 122 | 122 | 241.80% |
| T240510C00015500 | 2024-05-08 11:41AM EDT | 15.50 | 1.65 | 1.33 | 2.59 | +0.02 | +1.23% | 1 | 75 | 160.55% |
| T240510C00016000 | 2024-05-08 12:15PM EDT | 16.00 | 1.18 | 0.88 | 1.21 | +0.09 | +8.26% | 9 | 591 | 75.78% |
| T240510C00016500 | 2024-05-08 1:50PM EDT | 16.50 | 0.65 | 0.50 | 0.70 | +0.05 | +8.33% | 49 | 1,035 | 49.61% |
| T240510C00017000 | 2024-05-08 3:59PM EDT | 17.00 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 1,081 | 8,570 | 18.95% |
| T240510C00017500 | 2024-05-08 3:58PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3,495 | 7,080 | 24.22% |
| T240510C00018000 | 2024-05-08 1:17PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,291 | 3,800 | 32.81% |
| T240510C00018500 | 2024-05-08 10:59AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 589 | 46.88% |
| T240510C00019000 | 2024-05-07 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 53.13% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 100 | 103.91% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 75.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 265 | 87.50% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00002500 | 2024-05-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 775.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 125.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 112.50% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 218 | 93.75% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 81.25% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 72 | 175 | 112.50% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,151 | 53.13% |
| T240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 872 | 42.19% |
| T240510P00016500 | 2024-05-08 3:59PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,059 | 1,804 | 30.47% |
| T240510P00017000 | 2024-05-08 3:53PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,180 | 3,829 | 15.24% |
| T240510P00017500 | 2024-05-08 1:45PM EDT | 17.50 | 0.36 | 0.38 | 0.49 | -0.07 | -16.28% | 87 | 278 | 39.45% |
| T240510P00018000 | 2024-05-08 3:20PM EDT | 18.00 | 0.84 | 0.60 | 1.07 | -0.12 | -12.50% | 3 | 34 | 79.69% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 1.12 | 1.62 | 0.00 | - | 1 | 0 | 112.11% |
| T240510P00019000 | 2024-05-08 3:20PM EDT | 19.00 | 1.84 | 1.80 | 2.10 | +0.49 | +36.30% | 3 | 2 | 86.72% |
| T240510P00020500 | 2024-05-07 9:30AM EDT | 20.50 | 3.33 | 2.86 | 3.45 | 0.00 | - | - | 0 | 129.69% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 7.60 | 8.40 | 0.00 | - | - | 4 | 259.38% |
© 2024 Yahoo. Todos los derechos reservados.