Mercados españoles cerrados
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
1,0750 -0,0008 (-0,08%) Petróleo Brent
83,76 +0,60 (+0,72%) Bitcoin EUR
57.310,62 -1.321,27 (-2,25%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-04-11 9:46AM EDT | 5.00 | 11.50 | 11.30 | 13.65 | 0.00 | - | - | 3 | 437.50% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 8.35 | 10.90 | 0.00 | - | - | 5 | 165.63% |
| T240524C00011000 | 2024-04-15 3:15PM EDT | 11.00 | 5.25 | 5.20 | 7.10 | 0.00 | - | - | 19 | 110.16% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 4.10 | 6.20 | 0.00 | - | - | 10 | 91.41% |
| T240524C00013500 | 2024-05-03 12:54PM EDT | 13.50 | 3.43 | 2.92 | 4.70 | 0.00 | - | 3 | 3 | 96.48% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 1.61 | 4.20 | 0.00 | - | 2 | 62 | 175.00% |
| T240524C00014500 | 2024-04-09 11:03AM EDT | 14.50 | 2.58 | 2.22 | 3.70 | 0.00 | - | - | 22 | 91.60% |
| T240524C00015000 | 2024-05-07 9:59AM EDT | 15.00 | 2.26 | 1.06 | 2.80 | 0.00 | - | 1 | 11 | 110.16% |
| T240524C00015500 | 2024-04-24 1:54PM EDT | 15.50 | 1.42 | 1.27 | 1.93 | 0.00 | - | 2 | 23 | 64.65% |
| T240524C00016000 | 2024-05-07 2:20PM EDT | 16.00 | 1.14 | 0.95 | 1.25 | 0.00 | - | 3 | 685 | 36.13% |
| T240524C00016500 | 2024-05-08 3:51PM EDT | 16.50 | 0.73 | 0.49 | 0.77 | +0.04 | +5.80% | 2 | 516 | 27.15% |
| T240524C00017000 | 2024-05-08 3:55PM EDT | 17.00 | 0.34 | 0.30 | 0.34 | +0.01 | +3.03% | 364 | 5,356 | 19.14% |
| T240524C00017500 | 2024-05-08 3:53PM EDT | 17.50 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 203 | 12,200 | 17.38% |
| T240524C00018000 | 2024-05-08 3:30PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 38 | 1,821 | 19.34% |
| T240524C00018500 | 2024-05-06 10:49AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 243 | 22.66% |
| T240524C00019000 | 2024-05-08 11:51AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 138 | 25.00% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 30.47% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 35.16% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 58.20% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 59.38% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 91 | 51.56% |
| T240524P00014000 | 2024-05-06 9:31AM EDT | 14.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 40 | 139 | 58.20% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 92 | 48.44% |
| T240524P00015000 | 2024-05-07 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 116 | 51.17% |
| T240524P00015500 | 2024-05-08 1:54PM EDT | 15.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 463 | 33.99% |
| T240524P00016000 | 2024-05-08 2:17PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 684 | 22.27% |
| T240524P00016500 | 2024-05-08 2:51PM EDT | 16.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 1,839 | 17.77% |
| T240524P00017000 | 2024-05-08 2:26PM EDT | 17.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 59 | 928 | 15.72% |
| T240524P00017500 | 2024-05-08 2:17PM EDT | 17.50 | 0.42 | 0.42 | 0.48 | -0.06 | -12.50% | 3 | 121 | 15.82% |
| T240524P00018000 | 2024-05-08 2:20PM EDT | 18.00 | 0.90 | 0.82 | 1.15 | -0.03 | -3.23% | 21 | 23 | 39.94% |
| T240524P00018500 | 2024-05-07 3:24PM EDT | 18.50 | 1.41 | 1.31 | 2.39 | 0.00 | - | 2 | 2 | 65.72% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 20.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524P00024000 | 2024-04-22 12:17PM EDT | 24.00 | 7.76 | 6.80 | 7.95 | 0.00 | - | - | 1 | 148.83% |
© 2024 Yahoo. Todos los derechos reservados.