Mercados españoles cerrados
S&P 500
5.470,42 +1,12 (+0,02%) Nasdaq
17.766,82 +49,17 (+0,28%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,37 +0,36 (+0,42%) Bitcoin EUR
57.107,57 -631,14 (-1,09%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:25PM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726C00014000 | 2024-06-17 11:00AM EDT | 14.00 | 3.73 | 4.05 | 5.10 | 0.00 | - | - | 46 | 100.00% |
| T240726C00014500 | 2024-06-12 10:27AM EDT | 14.50 | 3.33 | 2.19 | 4.45 | 0.00 | - | - | 84 | 77.93% |
| T240726C00016000 | 2024-06-20 9:55AM EDT | 16.00 | 2.13 | 2.44 | 2.84 | 0.00 | - | - | 2 | 45.51% |
| T240726C00016500 | 2024-06-24 12:46PM EDT | 16.50 | 2.31 | 2.18 | 2.30 | 0.00 | - | 2 | 7 | 34.96% |
| T240726C00017000 | 2024-06-26 10:25AM EDT | 17.00 | 1.72 | 1.70 | 1.83 | -0.16 | -8.51% | 1 | 266 | 31.45% |
| T240726C00017500 | 2024-06-26 11:49AM EDT | 17.50 | 1.26 | 1.23 | 1.34 | +0.05 | +4.13% | 1 | 542 | 25.39% |
| T240726C00018000 | 2024-06-26 12:50PM EDT | 18.00 | 0.85 | 0.84 | 0.90 | +0.01 | +1.19% | 71 | 6,507 | 21.78% |
| T240726C00018500 | 2024-06-26 1:55PM EDT | 18.50 | 0.53 | 0.53 | 0.56 | +0.01 | +1.92% | 30 | 5,116 | 20.80% |
| T240726C00019000 | 2024-06-26 2:05PM EDT | 19.00 | 0.31 | 0.29 | 0.31 | 0.00 | - | 220 | 9,197 | 20.12% |
| T240726C00019500 | 2024-06-26 2:06PM EDT | 19.50 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 83 | 7,147 | 20.90% |
| T240726C00020000 | 2024-06-26 12:29PM EDT | 20.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 14 | 442 | 21.68% |
| T240726C00020500 | 2024-06-25 12:50PM EDT | 20.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 140 | 22.85% |
| T240726C00021000 | 2024-06-26 10:54AM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 39 | 98 | 25.78% |
| T240726C00022000 | 2024-06-26 10:10AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 187 | 31.64% |
| T240726C00022500 | 2024-06-24 9:51AM EDT | 22.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 35.16% |
| T240726C00023000 | 2024-06-24 2:57PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 108 | 35.94% |
| T240726C00025000 | 2024-06-25 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 43.75% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726P00013000 | 2024-06-18 10:54AM EDT | 13.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 10 | 40 | 116.41% |
| T240726P00014000 | 2024-06-18 10:54AM EDT | 14.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 80 | 51.56% |
| T240726P00014500 | 2024-06-20 9:45AM EDT | 14.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 180 | 50.39% |
| T240726P00015000 | 2024-06-20 9:46AM EDT | 15.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 6 | 42.19% |
| T240726P00015500 | 2024-06-25 9:51AM EDT | 15.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 40 | 55 | 39.06% |
| T240726P00016000 | 2024-06-25 10:47AM EDT | 16.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 39 | 35.16% |
| T240726P00016500 | 2024-06-25 11:15AM EDT | 16.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 11 | 313 | 33.40% |
| T240726P00017000 | 2024-06-26 12:02PM EDT | 17.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 9 | 629 | 29.30% |
| T240726P00017500 | 2024-06-26 1:59PM EDT | 17.50 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 44 | 453 | 28.52% |
| T240726P00018000 | 2024-06-26 1:59PM EDT | 18.00 | 0.29 | 0.29 | 0.32 | -0.02 | -6.45% | 14 | 382 | 28.52% |
| T240726P00018500 | 2024-06-26 2:01PM EDT | 18.50 | 0.48 | 0.48 | 0.49 | -0.05 | -9.43% | 72 | 383 | 27.15% |
| T240726P00019000 | 2024-06-26 11:00AM EDT | 19.00 | 0.77 | 0.75 | 0.80 | -0.09 | -10.47% | 12 | 23 | 29.30% |
| T240726P00019500 | 2024-06-24 2:26PM EDT | 19.50 | 1.17 | 1.10 | 1.17 | 0.00 | - | 12 | 14 | 31.64% |
| T240726P00020000 | 2024-06-26 9:33AM EDT | 20.00 | 1.60 | 1.27 | 1.65 | 0.00 | - | 1 | 10 | 37.79% |
| T240726P00020500 | 2024-06-21 1:32PM EDT | 20.50 | 2.45 | 1.80 | 2.09 | 0.00 | - | 2 | 1 | 40.82% |
© 2024 Yahoo. Todos los derechos reservados.