Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
51.860,86 -784,37 (-1,49%)
AT&T Inc. (T)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712C00011500 | 2024-06-11 9:30AM EDT | 11.50 | 6.45 | 6.55 | 8.00 | 0.00 | - | - | 0 | 137.50% |
| T240712C00014000 | 2024-06-28 2:16PM EDT | 14.00 | 5.05 | 3.50 | 6.05 | 0.00 | - | 1 | 1 | 87.50% |
| T240712C00014500 | 2024-06-27 1:39PM EDT | 14.50 | 4.18 | 3.00 | 5.55 | 0.00 | - | - | 1 | 78.13% |
| T240712C00015500 | 2024-07-02 10:10AM EDT | 15.50 | 3.24 | 2.76 | 5.20 | 0.00 | - | 1 | 2 | 203.91% |
| T240712C00016000 | 2024-07-05 3:56PM EDT | 16.00 | 2.77 | 2.76 | 2.96 | +0.06 | +2.21% | 10 | 156 | 87.11% |
| T240712C00016500 | 2024-06-27 1:41PM EDT | 16.50 | 2.14 | 2.03 | 2.74 | -0.09 | -4.04% | 1 | 22 | 79.30% |
| T240712C00017000 | 2024-07-05 1:40PM EDT | 17.00 | 2.14 | 1.55 | 2.56 | +0.42 | +24.42% | 11 | 267 | 92.19% |
| T240712C00017500 | 2024-07-05 12:26PM EDT | 17.50 | 1.26 | 1.16 | 1.32 | -0.11 | -8.03% | 30 | 432 | 40.23% |
| T240712C00018000 | 2024-07-05 3:43PM EDT | 18.00 | 0.76 | 0.75 | 0.80 | +0.03 | +4.11% | 416 | 1,141 | 23.83% |
| T240712C00018500 | 2024-07-05 3:56PM EDT | 18.50 | 0.29 | 0.27 | 0.30 | +0.04 | +16.00% | 357 | 4,117 | 11.72% |
| T240712C00019000 | 2024-07-05 3:52PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2,850 | 5,573 | 12.89% |
| T240712C00019500 | 2024-07-05 3:56PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3,433 | 3,318 | 19.92% |
| T240712C00020000 | 2024-07-05 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,104 | 29.30% |
| T240712C00020500 | 2024-07-03 11:11AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 276 | 41.41% |
| T240712C00021000 | 2024-07-02 10:16AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 973 | 50.00% |
| T240712C00021500 | 2024-07-01 2:15PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 376 | 378 | 56.25% |
| T240712C00022000 | 2024-07-01 12:44PM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 116 | 1,260 | 161.33% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712P00014000 | 2024-06-17 11:08AM EDT | 14.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 36 | 226.56% |
| T240712P00014500 | 2024-06-14 12:34PM EDT | 14.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | 200 | 106 | 223.83% |
| T240712P00015000 | 2024-06-14 12:34PM EDT | 15.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 200 | 185 | 211.72% |
| T240712P00015500 | 2024-06-24 3:44PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 379 | 25.00% |
| T240712P00016000 | 2024-07-05 10:06AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,395 | 50.00% |
| T240712P00016500 | 2024-07-05 11:25AM EDT | 16.50 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 63 | 279 | 78.52% |
| T240712P00017000 | 2024-07-05 3:20PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 1,131 | 42.19% |
| T240712P00017500 | 2024-07-05 3:35PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 114 | 543 | 32.03% |
| T240712P00018000 | 2024-07-05 3:55PM EDT | 18.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 525 | 1,317 | 27.74% |
| T240712P00018500 | 2024-07-05 3:55PM EDT | 18.50 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 813 | 1,679 | 26.56% |
| T240712P00019000 | 2024-07-05 3:49PM EDT | 19.00 | 0.52 | 0.44 | 0.55 | -0.05 | -8.77% | 473 | 395 | 40.82% |
| T240712P00019500 | 2024-07-05 3:41PM EDT | 19.50 | 1.00 | 0.69 | 1.10 | -0.06 | -5.66% | 158 | 38 | 63.67% |
| T240712P00020000 | 2024-07-05 2:39PM EDT | 20.00 | 1.49 | 1.09 | 1.81 | -0.04 | -2.61% | 17 | 36 | 61.72% |
| T240712P00022500 | 2024-06-27 9:44AM EDT | 22.50 | 3.95 | 3.00 | 5.05 | 0.00 | - | - | 2 | 128.71% |
© 2024 Yahoo. Todos los derechos reservados.