Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0684 +0,0011 (+0,11%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.315,80 +12,90 (+0,56%) Bitcoin EUR
53.535,49 -3.775,27 (-6,59%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:10AM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 7.80 | 7.95 | 0.00 | - | - | 8 | 125.00% |
| T240517C00010000 | 2024-04-29 9:45AM EDT | 10.00 | 7.70 | 6.90 | 6.95 | 0.00 | - | 4 | 123 | 106.25% |
| T240517C00011000 | 2024-04-10 9:40AM EDT | 11.00 | 5.60 | 5.80 | 5.95 | 0.00 | - | - | 44 | 87.50% |
| T240517C00012500 | 2024-04-23 9:59AM EDT | 12.50 | 4.00 | 4.35 | 4.45 | 0.00 | - | - | 39 | 64.06% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 2.99 | 3.95 | 0.00 | - | - | 3 | 56.25% |
| T240517C00014000 | 2024-05-01 9:42AM EDT | 14.00 | 2.83 | 2.83 | 2.96 | -0.07 | -2.41% | 40 | 63 | 47.66% |
| T240517C00015000 | 2024-04-29 10:01AM EDT | 15.00 | 2.30 | 1.90 | 1.96 | 0.00 | - | 2 | 557 | 32.81% |
| T240517C00015500 | 2024-04-29 11:02AM EDT | 15.50 | 1.75 | 1.24 | 1.47 | 0.00 | - | 1 | 1 | 27.74% |
| T240517C00016000 | 2024-04-30 1:35PM EDT | 16.00 | 0.94 | 0.95 | 0.99 | -0.05 | -5.05% | 2 | 3,341 | 22.85% |
| T240517C00016500 | 2024-05-01 10:49AM EDT | 16.50 | 0.54 | 0.53 | 0.55 | -0.04 | -6.90% | 24 | 2,921 | 19.14% |
| T240517C00017000 | 2024-05-01 10:52AM EDT | 17.00 | 0.23 | 0.22 | 0.24 | -0.02 | -8.70% | 738 | 12,188 | 18.36% |
| T240517C00017500 | 2024-05-01 10:35AM EDT | 17.50 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 505 | 9,817 | 19.34% |
| T240517C00018000 | 2024-05-01 10:49AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 69 | 16,113 | 20.31% |
| T240517C00018500 | 2024-04-30 9:52AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 372 | 30.66% |
| T240517C00019000 | 2024-05-01 10:44AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 4,467 | 30.47% |
| T240517C00019500 | 2024-04-29 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.76% |
| T240517C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 685 | 41.41% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 50.78% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 65.63% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 155.47% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 120 | 139 | 128.91% |
| T240517P00014000 | 2024-04-30 9:37AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,830 | 47.66% |
| T240517P00014500 | 2024-04-26 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1,900 | 1,943 | 52.73% |
| T240517P00015000 | 2024-05-01 10:33AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 2,031 | 32.81% |
| T240517P00015500 | 2024-04-30 9:44AM EDT | 15.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 215 | 29.69% |
| T240517P00016000 | 2024-05-01 10:28AM EDT | 16.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 26 | 16,720 | 22.85% |
| T240517P00016500 | 2024-05-01 10:21AM EDT | 16.50 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 163 | 1,539 | 20.90% |
| T240517P00017000 | 2024-05-01 10:44AM EDT | 17.00 | 0.34 | 0.29 | 0.31 | +0.05 | +17.24% | 43 | 7,557 | 19.14% |
| T240517P00017500 | 2024-04-30 9:40AM EDT | 17.50 | 0.70 | 0.64 | 0.67 | 0.00 | - | 100 | 35 | 21.09% |
| T240517P00018000 | 2024-05-01 10:40AM EDT | 18.00 | 1.18 | 1.10 | 1.15 | 0.00 | - | 25 | 631 | 28.32% |
| T240517P00018500 | 2024-04-24 3:57PM EDT | 18.50 | 1.37 | 1.44 | 1.65 | 0.00 | - | - | 1 | 36.33% |
| T240517P00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.83 | 2.09 | 2.21 | 0.00 | - | 24 | 12 | 50.78% |
| T240517P00020000 | 2024-04-30 3:03PM EDT | 20.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 5 | 56.64% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 5.05 | 5.20 | 0.00 | - | 1 | 0 | 73.83% |
© 2024 Yahoo. Todos los derechos reservados.