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
52.039,87 -711,38 (-1,35%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802C00005000 | 2024-06-28 10:40AM EDT | 5.00 | 14.06 | 12.50 | 15.05 | 0.00 | - | 5 | 0 | 175.00% |
| T240802C00014500 | 2024-06-20 3:50PM EDT | 14.50 | 3.65 | 2.20 | 5.55 | 0.00 | - | - | 2 | 161.82% |
| T240802C00016000 | 2024-07-05 10:25AM EDT | 16.00 | 2.69 | 1.30 | 3.45 | +0.62 | +29.95% | 1 | 2 | 90.04% |
| T240802C00016500 | 2024-06-21 3:47PM EDT | 16.50 | 1.89 | 1.05 | 2.40 | 0.00 | - | 1 | 1 | 41.21% |
| T240802C00017000 | 2024-07-05 11:45AM EDT | 17.00 | 1.77 | 1.51 | 2.18 | +0.04 | +2.31% | 4 | 78 | 54.30% |
| T240802C00017500 | 2024-07-05 2:58PM EDT | 17.50 | 1.31 | 0.98 | 1.50 | +0.03 | +2.34% | 106 | 450 | 34.28% |
| T240802C00018000 | 2024-07-05 3:51PM EDT | 18.00 | 0.85 | 0.82 | 0.95 | +0.11 | +14.86% | 52 | 657 | 23.05% |
| T240802C00018500 | 2024-07-05 3:42PM EDT | 18.50 | 0.53 | 0.51 | 0.56 | -0.01 | -1.85% | 67 | 1,357 | 19.92% |
| T240802C00019000 | 2024-07-05 3:53PM EDT | 19.00 | 0.32 | 0.29 | 0.32 | +0.02 | +6.67% | 309 | 1,564 | 20.41% |
| T240802C00019500 | 2024-07-05 3:59PM EDT | 19.50 | 0.17 | 0.15 | 0.18 | 0.00 | - | 72 | 968 | 21.49% |
| T240802C00020000 | 2024-07-05 3:40PM EDT | 20.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 35 | 6,434 | 21.88% |
| T240802C00020500 | 2024-07-05 3:16PM EDT | 20.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 102 | 24.41% |
| T240802C00021000 | 2024-07-05 10:13AM EDT | 21.00 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 77 | 56 | 33.40% |
| T240802C00021500 | 2024-07-03 12:15PM EDT | 21.50 | 0.05 | 0.01 | 0.44 | 0.00 | - | 25 | 433 | 63.18% |
| T240802C00022000 | 2024-07-05 10:58AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 50 | 171 | 32.81% |
| T240802C00022500 | 2024-06-28 12:59PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 240 | 36.33% |
| T240802C00023000 | 2024-07-05 10:58AM EDT | 23.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 52 | 42.19% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802P00013000 | 2024-07-05 11:15AM EDT | 13.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 50 | 50 | 61.72% |
| T240802P00013500 | 2024-07-05 11:32AM EDT | 13.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 75 | 58.59% |
| T240802P00014000 | 2024-07-05 10:13AM EDT | 14.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 40 | 109 | 57.81% |
| T240802P00014500 | 2024-06-20 12:34PM EDT | 14.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 30 | 57.03% |
| T240802P00015000 | 2024-07-05 11:32AM EDT | 15.00 | 0.04 | 0.02 | 0.19 | -0.01 | -20.00% | 50 | 144 | 58.79% |
| T240802P00015500 | 2024-07-05 10:13AM EDT | 15.50 | 0.03 | 0.02 | 0.25 | 0.00 | - | 20 | 65 | 55.66% |
| T240802P00016000 | 2024-07-03 10:30AM EDT | 16.00 | 0.06 | 0.02 | 0.29 | 0.00 | - | 50 | 180 | 50.78% |
| T240802P00016500 | 2024-07-05 1:47PM EDT | 16.50 | 0.05 | 0.04 | 0.27 | -0.01 | -16.67% | 1 | 67 | 53.03% |
| T240802P00017000 | 2024-07-05 1:18PM EDT | 17.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 17 | 359 | 30.47% |
| T240802P00017500 | 2024-07-05 12:55PM EDT | 17.50 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 237 | 395 | 29.49% |
| T240802P00018000 | 2024-07-05 1:18PM EDT | 18.00 | 0.27 | 0.26 | 0.30 | -0.03 | -10.00% | 28 | 156 | 29.98% |
| T240802P00018500 | 2024-07-05 2:04PM EDT | 18.50 | 0.48 | 0.44 | 0.49 | -0.03 | -5.88% | 59 | 242 | 29.88% |
| T240802P00019000 | 2024-07-05 12:15PM EDT | 19.00 | 0.75 | 0.55 | 0.77 | +0.07 | +10.29% | 11 | 282 | 31.06% |
| T240802P00019500 | 2024-07-03 10:29AM EDT | 19.50 | 1.02 | 0.98 | 1.94 | 0.00 | - | 1 | 11 | 73.34% |
© 2024 Yahoo. Todos los derechos reservados.