Mercados españoles abiertos en 4 hrs 47 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.339,58 +137,21 (+0,36%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.210,45 -1.137,11 (-1,95%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531C00011500 | 2024-04-19 11:32AM EDT | 11.50 | 5.10 | 4.65 | 6.70 | 0.00 | - | 2 | 101 | 94.53% |
| T240531C00012000 | 2024-04-16 3:49PM EDT | 12.00 | 4.20 | 4.80 | 6.20 | 0.00 | - | - | 1 | 137.89% |
| T240531C00012500 | 2024-04-22 1:37PM EDT | 12.50 | 3.85 | 3.60 | 6.60 | 0.00 | - | 1 | 3 | 137.11% |
| T240531C00014000 | 2024-04-30 9:42AM EDT | 14.00 | 2.37 | 2.06 | 4.25 | 0.00 | - | - | 1 | 50.00% |
| T240531C00014500 | 2024-05-08 2:02PM EDT | 14.50 | 2.64 | 2.38 | 2.76 | +0.78 | +41.94% | 1 | 1 | 58.59% |
| T240531C00015000 | 2024-05-06 11:19AM EDT | 15.00 | 2.10 | 1.31 | 2.27 | 0.00 | - | 7 | 9 | 50.78% |
| T240531C00015500 | 2024-05-07 11:27AM EDT | 15.50 | 1.60 | 1.42 | 1.96 | 0.00 | - | 21 | 12 | 58.01% |
| T240531C00016000 | 2024-05-08 3:29PM EDT | 16.00 | 1.22 | 0.92 | 1.99 | +0.07 | +6.09% | 3 | 155 | 82.42% |
| T240531C00016500 | 2024-05-08 12:20PM EDT | 16.50 | 0.80 | 0.65 | 0.90 | +0.09 | +12.68% | 16 | 628 | 32.23% |
| T240531C00017000 | 2024-05-08 3:54PM EDT | 17.00 | 0.40 | 0.34 | 0.40 | +0.06 | +17.65% | 36 | 4,145 | 20.02% |
| T240531C00017500 | 2024-05-08 3:51PM EDT | 17.50 | 0.16 | 0.13 | 0.15 | +0.02 | +14.29% | 211 | 14,571 | 17.68% |
| T240531C00018000 | 2024-05-08 3:10PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 33 | 1,923 | 17.77% |
| T240531C00018500 | 2024-05-08 9:57AM EDT | 18.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 10 | 1,078 | 24.22% |
| T240531C00019000 | 2024-04-29 3:33PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 102 | 24.61% |
| T240531C00019500 | 2024-04-26 9:31AM EDT | 19.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 75.39% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 40.23% |
| T240531C00024000 | 2024-04-30 10:06AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 57.81% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531P00011500 | 2024-05-01 12:15PM EDT | 11.50 | 1.75 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 174.41% |
| T240531P00012500 | 2024-04-15 2:43PM EDT | 12.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | - | 2 | 148.24% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 50 | 50.00% |
| T240531P00013500 | 2024-05-03 1:43PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 91 | 135 | 49.22% |
| T240531P00014000 | 2024-05-06 11:52AM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 41 | 46.09% |
| T240531P00014500 | 2024-05-07 10:12AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 150 | 36.72% |
| T240531P00015000 | 2024-05-07 10:02AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 185 | 30.08% |
| T240531P00015500 | 2024-05-07 12:38PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 350 | 23.83% |
| T240531P00016000 | 2024-05-08 10:09AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 4,986 | 20.70% |
| T240531P00016500 | 2024-05-08 12:37PM EDT | 16.50 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 53 | 617 | 17.97% |
| T240531P00017000 | 2024-05-08 3:34PM EDT | 17.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 295 | 1,383 | 15.33% |
| T240531P00017500 | 2024-05-08 2:34PM EDT | 17.50 | 0.46 | 0.44 | 0.53 | -0.03 | -6.12% | 15 | 70 | 16.99% |
| T240531P00018000 | 2024-05-07 10:08AM EDT | 18.00 | 0.82 | 0.62 | 1.14 | 0.00 | - | 5 | 48 | 33.69% |
| T240531P00018500 | 2024-04-29 2:32PM EDT | 18.50 | 1.40 | 0.90 | 2.10 | 0.00 | - | - | 0 | 72.36% |
| T240531P00019000 | 2024-05-06 9:49AM EDT | 19.00 | 2.06 | 1.42 | 2.01 | 0.00 | - | 1 | 2 | 38.28% |
| T240531P00021500 | 2024-04-19 2:43PM EDT | 21.50 | 5.01 | 4.30 | 6.50 | 0.00 | - | 2 | 0 | 138.09% |
| T240531P00025000 | 2024-04-24 11:22AM EDT | 25.00 | 8.50 | 6.90 | 9.75 | 0.00 | - | 4 | 0 | 132.81% |
© 2024 Yahoo. Todos los derechos reservados.