Mercados españoles cerrados en 1 hr 6 mins
IBEX 35
11.101,70 +158,00 (+1,44%) Euro Stoxx 50
4.953,51 +59,49 (+1,22%) Dólar/Euro
1,0747 +0,0031 (+0,29%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.338,10 -1,50 (-0,06%) Bitcoin EUR
58.293,14 +943,50 (+1,65%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:24AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240705C00010000 | 2024-06-21 12:12PM EDT | 10.00 | 8.26 | 8.50 | 11.30 | 0.00 | - | 4 | 5 | 575.00% |
| T240705C00013000 | 2024-06-18 3:40PM EDT | 13.00 | 5.11 | 4.95 | 6.30 | 0.00 | - | - | 2 | 250.78% |
| T240705C00014500 | 2024-06-21 3:37PM EDT | 14.50 | 3.85 | 4.65 | 4.75 | 0.00 | - | 1 | 2 | 162.50% |
| T240705C00015000 | 2024-06-28 3:50PM EDT | 15.00 | 4.10 | 4.15 | 4.20 | 0.00 | - | 60 | 106 | 137.50% |
| T240705C00015500 | 2024-06-12 12:09PM EDT | 15.50 | 2.35 | 3.65 | 3.75 | 0.00 | - | - | 20 | 130.86% |
| T240705C00016000 | 2024-06-28 1:09PM EDT | 16.00 | 3.05 | 3.15 | 3.25 | 0.00 | - | 25 | 94 | 115.23% |
| T240705C00016500 | 2024-06-28 11:45AM EDT | 16.50 | 2.55 | 2.60 | 2.95 | 0.00 | - | 1 | 93 | 117.58% |
| T240705C00017000 | 2024-07-01 10:05AM EDT | 17.00 | 2.21 | 2.17 | 2.56 | +0.08 | +3.76% | 7 | 493 | 116.80% |
| T240705C00017500 | 2024-07-01 10:04AM EDT | 17.50 | 1.70 | 1.67 | 1.72 | +0.16 | +10.39% | 7 | 1,047 | 67.97% |
| T240705C00018000 | 2024-07-01 10:03AM EDT | 18.00 | 1.21 | 1.20 | 1.24 | +0.12 | +11.01% | 71 | 2,182 | 56.64% |
| T240705C00018500 | 2024-07-01 10:08AM EDT | 18.50 | 0.71 | 0.69 | 0.74 | +0.07 | +10.94% | 39 | 4,556 | 41.99% |
| T240705C00019000 | 2024-07-01 10:09AM EDT | 19.00 | 0.25 | 0.24 | 0.27 | +0.03 | +14.29% | 2,457 | 3,697 | 24.61% |
| T240705C00019500 | 2024-07-01 10:07AM EDT | 19.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 623 | 1,863 | 20.70% |
| T240705C00020000 | 2024-07-01 10:04AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 337 | 751 | 27.34% |
| T240705C00020500 | 2024-07-01 9:51AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 555 | 32.81% |
| T240705C00021000 | 2024-06-28 12:57PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 177 | 42.19% |
| T240705C00021500 | 2024-06-17 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 66 | 50.00% |
| T240705C00022000 | 2024-07-01 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 1 | 53.13% |
| T240705C00023000 | 2024-06-24 2:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240705P00010000 | 2024-06-03 11:29AM EDT | 10.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 212.50% |
| T240705P00012000 | 2024-06-06 10:22AM EDT | 12.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | - | 1 | 312.50% |
| T240705P00013500 | 2024-06-25 10:38AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 118.75% |
| T240705P00014000 | 2024-06-11 10:39AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
| T240705P00014500 | 2024-05-31 2:15PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 112.50% |
| T240705P00015000 | 2024-06-20 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 87.50% |
| T240705P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 470 | 75.00% |
| T240705P00016000 | 2024-06-24 9:54AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 275 | 65.63% |
| T240705P00016500 | 2024-06-24 3:16PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 803 | 838 | 56.25% |
| T240705P00017000 | 2024-06-28 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 2,341 | 50.00% |
| T240705P00017500 | 2024-06-28 1:06PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,956 | 39.06% |
| T240705P00018000 | 2024-07-01 9:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,149 | 1,389 | 28.91% |
| T240705P00018500 | 2024-07-01 10:04AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 5,194 | 20.31% |
| T240705P00019000 | 2024-07-01 10:08AM EDT | 19.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 906 | 1,609 | 12.50% |
| T240705P00019500 | 2024-07-01 10:06AM EDT | 19.50 | 0.35 | 0.34 | 0.36 | -0.06 | -14.63% | 264 | 406 | 0.00% |
| T240705P00020000 | 2024-06-28 3:14PM EDT | 20.00 | 0.98 | 0.79 | 0.91 | -0.02 | -2.00% | 6 | 25 | 20.31% |
| T240705P00020500 | 2024-06-26 2:16PM EDT | 20.50 | 1.80 | 1.23 | 2.15 | 0.00 | - | - | 1 | 86.33% |
| T240705P00021000 | 2024-06-28 3:15PM EDT | 21.00 | 2.00 | 1.74 | 2.50 | 0.00 | - | 11 | 11 | 90.63% |
| T240705P00022500 | 2024-06-03 10:02AM EDT | 22.50 | 4.30 | 2.69 | 4.55 | 0.00 | - | 1 | 0 | 128.13% |
| T240705P00023000 | 2024-06-17 9:46AM EDT | 23.00 | 5.40 | 3.20 | 5.85 | 0.00 | - | 1 | 1 | 203.91% |
© 2024 Yahoo. Todos los derechos reservados.