Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0678 +0,0006 (+0,05%) Petróleo Brent
83,58 -2,75 (-3,19%) Oro
2.315,30 +12,40 (+0,54%) Bitcoin EUR
53.346,44 -3.475,71 (-6,12%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:17PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719C00005000 | 2024-02-29 11:16AM EDT | 5.00 | 11.74 | 12.10 | 13.60 | 0.00 | - | 4 | 4 | 256.45% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 10.00 | 6.56 | 7.05 | 7.20 | 0.00 | - | 10 | 10 | 65.23% |
| T240719C00012000 | 2024-04-16 12:56PM EDT | 12.00 | 4.24 | 5.10 | 5.40 | 0.00 | - | 10 | 22 | 58.98% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 13.00 | 4.10 | 4.10 | 5.20 | 0.00 | - | 1 | 15 | 71.88% |
| T240719C00014000 | 2024-04-24 12:10PM EDT | 14.00 | 2.87 | 3.15 | 3.25 | 0.00 | - | 1 | 32 | 38.38% |
| T240719C00015000 | 2024-05-01 9:50AM EDT | 15.00 | 2.10 | 2.18 | 2.40 | -0.05 | -2.33% | 1 | 612 | 35.74% |
| T240719C00016000 | 2024-05-01 11:35AM EDT | 16.00 | 1.34 | 1.36 | 1.40 | +0.05 | +3.88% | 110 | 5,169 | 24.41% |
| T240719C00017000 | 2024-05-01 11:30AM EDT | 17.00 | 0.67 | 0.69 | 0.71 | +0.05 | +8.06% | 27 | 34,571 | 21.39% |
| T240719C00018000 | 2024-05-01 11:59AM EDT | 18.00 | 0.27 | 0.26 | 0.27 | +0.04 | +18.18% | 1,218 | 62,001 | 19.34% |
| T240719C00019000 | 2024-05-01 10:29AM EDT | 19.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 67 | 27,192 | 19.14% |
| T240719C00020000 | 2024-04-30 10:00AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 6,385 | 20.90% |
| T240719C00021000 | 2024-04-26 1:23PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,040 | 22.66% |
| T240719C00022000 | 2024-04-29 1:32PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 3,518 | 26.95% |
| T240719C00023000 | 2024-04-29 12:23PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,781 | 32.81% |
| T240719C00024000 | 2024-04-25 11:28AM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,344 | 38.28% |
| T240719C00025000 | 2024-04-29 12:23PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,028 | 34.38% |
| T240719C00030000 | 2024-04-25 11:29AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,093 | 52.34% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719P00005000 | 2024-01-19 10:31AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 106.25% |
| T240719P00009000 | 2024-01-30 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 81.45% |
| T240719P00010000 | 2024-04-22 9:31AM EDT | 10.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 360 | 53.91% |
| T240719P00011000 | 2024-04-18 10:18AM EDT | 11.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 30 | 667 | 70.90% |
| T240719P00012000 | 2024-04-29 9:55AM EDT | 12.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 967 | 41.80% |
| T240719P00013000 | 2024-05-01 9:50AM EDT | 13.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 130 | 962 | 35.16% |
| T240719P00014000 | 2024-04-30 3:54PM EDT | 14.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 26 | 2,825 | 28.13% |
| T240719P00015000 | 2024-04-30 3:54PM EDT | 15.00 | 0.14 | 0.10 | 0.12 | +0.01 | +7.69% | 1 | 12,417 | 24.41% |
| T240719P00016000 | 2024-05-01 10:03AM EDT | 16.00 | 0.30 | 0.27 | 0.29 | +0.01 | +3.45% | 27 | 20,141 | 22.56% |
| T240719P00017000 | 2024-05-01 11:50AM EDT | 17.00 | 0.67 | 0.63 | 0.65 | -0.01 | -1.47% | 161 | 15,706 | 21.39% |
| T240719P00018000 | 2024-05-01 11:31AM EDT | 18.00 | 1.16 | 1.22 | 1.28 | -0.20 | -14.71% | 15 | 1,461 | 21.83% |
| T240719P00019000 | 2024-04-22 10:32AM EDT | 19.00 | 2.77 | 2.06 | 2.12 | 0.00 | - | 3 | 772 | 23.93% |
| T240719P00020000 | 2024-04-23 2:42PM EDT | 20.00 | 3.55 | 2.98 | 3.10 | 0.00 | - | 2 | 862 | 29.69% |
| T240719P00021000 | 2024-01-09 4:49PM EDT | 21.00 | 4.05 | 4.00 | 4.35 | 0.00 | - | 6 | 8 | 48.15% |
| T240719P00022000 | 2024-03-19 10:00AM EDT | 22.00 | 5.01 | 5.35 | 7.40 | 0.00 | - | 5 | 2 | 92.77% |
| T240719P00023000 | 2023-11-27 2:53PM EDT | 23.00 | 6.90 | 6.30 | 6.85 | 0.00 | - | - | 126 | 70.12% |
| T240719P00024000 | 2024-04-24 10:31AM EDT | 24.00 | 7.52 | 5.05 | 7.35 | 0.00 | - | 40 | 0 | 65.43% |
| T240719P00025000 | 2024-01-18 2:27PM EDT | 25.00 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 79.88% |
| T240719P00030000 | 2024-01-12 3:34PM EDT | 30.00 | 13.50 | 12.65 | 14.15 | 0.00 | - | 22 | 0 | 93.95% |
© 2024 Yahoo. Todos los derechos reservados.