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
83,67 -2,66 (-3,08%) Oro
2.315,20 +12,30 (+0,53%) Bitcoin EUR
53.434,85 -3.336,86 (-5,88%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:18PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-04-08 3:36PM EDT | 3.00 | 13.85 | 13.35 | 14.35 | 0.00 | - | 133 | 0 | 200.39% |
| T240920C00008000 | 2024-01-23 4:59PM EDT | 8.00 | 9.35 | 8.20 | 9.90 | 0.00 | - | 3 | 3 | 129.30% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 7.05 | 7.65 | 0.00 | - | 2 | 2 | 69.43% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 6.10 | 6.20 | 0.00 | - | 3 | 3 | 49.22% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 4.15 | 4.25 | 0.00 | - | 1 | 1 | 36.52% |
| T240920C00014000 | 2024-05-01 10:51AM EDT | 14.00 | 3.10 | 3.15 | 3.30 | -0.32 | -9.36% | 1 | 115 | 31.15% |
| T240920C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 2.20 | 1.71 | 2.41 | -0.05 | -2.22% | 1 | 198 | 27.25% |
| T240920C00016000 | 2024-05-01 9:46AM EDT | 16.00 | 1.41 | 1.57 | 1.61 | -0.07 | -4.73% | 4 | 2,443 | 24.12% |
| T240920C00017000 | 2024-05-01 10:45AM EDT | 17.00 | 0.94 | 0.94 | 0.97 | +0.02 | +2.17% | 45 | 4,072 | 22.17% |
| T240920C00018000 | 2024-05-01 11:41AM EDT | 18.00 | 0.50 | 0.51 | 0.54 | +0.02 | +4.17% | 23 | 9,128 | 21.44% |
| T240920C00019000 | 2024-05-01 11:58AM EDT | 19.00 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 243 | 7,729 | 20.90% |
| T240920C00020000 | 2024-05-01 9:50AM EDT | 20.00 | 0.10 | 0.12 | 0.13 | -0.02 | -16.67% | 1 | 12,548 | 20.90% |
| T240920C00021000 | 2024-04-29 11:34AM EDT | 21.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 221 | 4,334 | 22.36% |
| T240920C00022000 | 2024-05-01 10:46AM EDT | 22.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 50 | 586 | 24.51% |
| T240920C00023000 | 2024-04-29 3:56PM EDT | 23.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 87 | 660 | 26.95% |
| T240920C00024000 | 2024-04-22 10:45AM EDT | 24.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 20 | 688 | 29.88% |
| T240920C00025000 | 2024-04-10 10:25AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 485 | 37.11% |
| T240920C00026000 | 2024-04-24 9:50AM EDT | 26.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 517 | 32.42% |
| T240920C00027000 | 2024-05-01 11:01AM EDT | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 680 | 32.81% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 100 | 64 | 51.07% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 64.45% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 209 | 42.97% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00010000 | 2024-04-10 1:49PM EDT | 10.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 8 | 62 | 68.36% |
| T240920P00011000 | 2024-04-29 12:38PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,064 | 35.94% |
| T240920P00012000 | 2024-05-01 9:47AM EDT | 12.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 188 | 2,246 | 36.72% |
| T240920P00013000 | 2024-04-30 12:59PM EDT | 13.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 1,281 | 29.00% |
| T240920P00014000 | 2024-04-30 2:08PM EDT | 14.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 104 | 1,155 | 26.17% |
| T240920P00015000 | 2024-05-01 9:57AM EDT | 15.00 | 0.27 | 0.23 | 0.26 | +0.02 | +8.00% | 36 | 3,119 | 23.93% |
| T240920P00016000 | 2024-05-01 10:27AM EDT | 16.00 | 0.51 | 0.45 | 0.48 | +0.02 | +4.08% | 5 | 6,394 | 22.12% |
| T240920P00017000 | 2024-05-01 11:26AM EDT | 17.00 | 0.87 | 0.84 | 0.86 | -0.01 | -1.14% | 81 | 6,481 | 20.90% |
| T240920P00018000 | 2024-04-29 2:17PM EDT | 18.00 | 1.35 | 1.40 | 2.45 | 0.00 | - | 15 | 3,540 | 44.48% |
| T240920P00019000 | 2024-05-01 9:56AM EDT | 19.00 | 2.42 | 2.16 | 2.22 | +0.30 | +14.15% | 4 | 1,239 | 21.05% |
| T240920P00020000 | 2024-04-30 10:54AM EDT | 20.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 17 | 458 | 23.98% |
| T240920P00021000 | 2024-04-25 10:22AM EDT | 21.00 | 4.55 | 4.00 | 4.10 | 0.00 | - | 263 | 407 | 26.37% |
| T240920P00022000 | 2024-03-18 11:31AM EDT | 22.00 | 5.05 | 4.80 | 6.90 | 0.00 | - | 84 | 32 | 55.62% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 5.95 | 6.05 | 0.00 | - | 10 | 0 | 31.25% |
| T240920P00024000 | 2024-04-22 11:08AM EDT | 24.00 | 7.63 | 6.95 | 7.10 | 0.00 | - | 40 | 0 | 37.60% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 7.90 | 8.05 | 0.00 | - | 4 | 0 | 37.50% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 12.90 | 13.05 | 0.00 | - | 10 | 0 | 50.59% |
© 2024 Yahoo. Todos los derechos reservados.