Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0687 +0,0015 (+0,14%) Petróleo Brent
83,43 -2,90 (-3,36%) Oro
2.318,10 +15,20 (+0,66%) Bitcoin EUR
54.058,57 -2.443,71 (-4,32%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:14PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 6.80 | 10.05 | 0.00 | - | 1 | 2 | 79.49% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 10.00 | 6.30 | 7.05 | 9.05 | 0.00 | - | 2 | 1 | 97.46% |
| T241018C00011000 | 2024-04-15 1:37PM EDT | 11.00 | 5.38 | 5.80 | 6.25 | 0.00 | - | - | 2 | 49.61% |
| T241018C00012000 | 2024-04-15 2:55PM EDT | 12.00 | 4.39 | 3.30 | 5.25 | 0.00 | - | - | 3 | 41.70% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 13.00 | 3.74 | 2.50 | 4.30 | 0.00 | - | 1 | 10 | 36.52% |
| T241018C00014000 | 2024-04-26 11:12AM EDT | 14.00 | 3.04 | 3.20 | 3.30 | 0.00 | - | 10 | 146 | 29.20% |
| T241018C00015000 | 2024-04-24 2:06PM EDT | 15.00 | 2.23 | 1.78 | 2.43 | 0.00 | - | 60 | 272 | 25.98% |
| T241018C00016000 | 2024-05-01 11:09AM EDT | 16.00 | 1.60 | 1.40 | 1.87 | 0.00 | - | 6 | 721 | 28.57% |
| T241018C00017000 | 2024-05-01 1:00PM EDT | 17.00 | 1.02 | 1.00 | 1.06 | +0.05 | +5.15% | 39 | 2,318 | 22.46% |
| T241018C00018000 | 2024-05-01 12:49PM EDT | 18.00 | 0.61 | 0.57 | 0.60 | +0.06 | +10.91% | 397 | 7,636 | 21.14% |
| T241018C00019000 | 2024-05-01 1:10PM EDT | 19.00 | 0.32 | 0.30 | 0.34 | +0.04 | +14.29% | 113 | 6,146 | 21.19% |
| T241018C00020000 | 2024-05-01 11:44AM EDT | 20.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 135 | 2,074 | 20.80% |
| T241018C00021000 | 2024-05-01 1:09PM EDT | 21.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 130 | 305 | 21.68% |
| T241018C00022000 | 2024-05-01 11:00AM EDT | 22.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 50 | 742 | 22.46% |
| T241018C00023000 | 2024-05-01 9:34AM EDT | 23.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 50 | 742 | 23.63% |
| T241018C00024000 | 2024-04-30 3:03PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 974 | 25.00% |
| T241018C00025000 | 2024-04-30 9:38AM EDT | 25.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 849 | 28.91% |
| T241018C00030000 | 2024-04-25 11:27AM EDT | 30.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 32 | 240 | 46.68% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-04-11 3:23PM EDT | 9.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 20 | 63.28% |
| T241018P00010000 | 2024-05-01 10:34AM EDT | 10.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 200 | 327 | 41.02% |
| T241018P00011000 | 2024-05-01 9:46AM EDT | 11.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 40 | 1,036 | 38.28% |
| T241018P00012000 | 2024-05-01 9:46AM EDT | 12.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 104 | 155 | 34.38% |
| T241018P00013000 | 2024-05-01 9:44AM EDT | 13.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 150 | 341 | 29.20% |
| T241018P00014000 | 2024-04-30 1:08PM EDT | 14.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 20 | 2,091 | 26.56% |
| T241018P00015000 | 2024-04-30 1:24PM EDT | 15.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 39 | 2,364 | 24.61% |
| T241018P00016000 | 2024-05-01 10:46AM EDT | 16.00 | 0.65 | 0.58 | 0.61 | +0.05 | +8.33% | 22 | 787 | 23.24% |
| T241018P00017000 | 2024-05-01 9:49AM EDT | 17.00 | 1.14 | 0.98 | 1.03 | +0.09 | +8.57% | 7 | 2,496 | 22.56% |
| T241018P00018000 | 2024-04-29 11:40AM EDT | 18.00 | 1.42 | 1.55 | 1.61 | 0.00 | - | 21 | 1,168 | 22.17% |
| T241018P00019000 | 2024-04-23 11:31AM EDT | 19.00 | 2.77 | 2.26 | 2.54 | 0.00 | - | 1 | 133 | 27.20% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 20.00 | 3.60 | 2.24 | 3.20 | 0.00 | - | 2 | 677 | 23.10% |
| T241018P00021000 | 2024-04-12 1:36PM EDT | 21.00 | 4.71 | 4.00 | 4.20 | 0.00 | - | 5 | 3 | 27.44% |
| T241018P00022000 | 2024-04-30 10:03AM EDT | 22.00 | 5.25 | 4.65 | 5.15 | 0.00 | - | 381 | 379 | 29.30% |
| T241018P00025000 | 2024-04-19 10:56AM EDT | 25.00 | 8.66 | 7.95 | 8.05 | 0.00 | - | 4 | 0 | 33.01% |
© 2024 Yahoo. Todos los derechos reservados.