Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0718 +0,0046 (+0,43%) Petróleo Brent
83,61 -2,72 (-3,15%) Oro
2.335,30 +32,40 (+1,41%) Bitcoin EUR
54.671,45 -1.510,53 (-2,69%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-04-12 11:43AM EDT | 3.00 | 13.45 | 13.50 | 14.40 | 0.00 | - | 2 | 2 | 160.16% |
| T250117C00005000 | 2024-04-12 11:47AM EDT | 5.00 | 11.45 | 11.30 | 14.10 | 0.00 | - | 5 | 8 | 135.25% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 9.10 | 9.80 | 0.00 | - | 1 | 41 | 76.66% |
| T250117C00010000 | 2024-04-30 2:34PM EDT | 10.00 | 7.05 | 7.10 | 7.30 | 0.00 | - | 17 | 810 | 51.07% |
| T250117C00013000 | 2024-05-01 10:47AM EDT | 13.00 | 4.08 | 4.25 | 4.35 | -0.07 | -1.69% | 100 | 6,737 | 32.13% |
| T250117C00015000 | 2024-05-01 12:51PM EDT | 15.00 | 2.63 | 2.48 | 2.65 | +0.14 | +5.62% | 33 | 19,634 | 26.51% |
| T250117C00017000 | 2024-05-01 2:51PM EDT | 17.00 | 1.35 | 1.29 | 1.35 | +0.10 | +8.00% | 178 | 35,644 | 23.49% |
| T250117C00020000 | 2024-05-01 2:57PM EDT | 20.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 673 | 63,773 | 22.17% |
| T250117C00022000 | 2024-05-01 2:51PM EDT | 22.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 135 | 24,074 | 22.46% |
| T250117C00025000 | 2024-05-01 1:30PM EDT | 25.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 7 | 25,712 | 25.78% |
| T250117C00027000 | 2024-05-01 9:34AM EDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 162 | 7,887 | 28.13% |
| T250117C00030000 | 2024-04-30 10:31AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 28 | 9,577 | 28.91% |
| T250117C00032000 | 2024-04-24 12:33PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 741 | 33.59% |
| T250117C00035000 | 2024-04-22 9:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,019 | 32.81% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,082 | 82.81% |
| T250117P00005000 | 2024-04-23 3:40PM EDT | 5.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 740 | 112.31% |
| T250117P00008000 | 2024-05-01 11:33AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 12 | 1,815 | 46.88% |
| T250117P00010000 | 2024-05-01 10:24AM EDT | 10.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 185 | 8,270 | 37.50% |
| T250117P00013000 | 2024-04-30 3:42PM EDT | 13.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 45 | 29,883 | 27.78% |
| T250117P00015000 | 2024-05-01 1:44PM EDT | 15.00 | 0.55 | 0.51 | 0.55 | -0.03 | -5.17% | 9 | 42,538 | 24.41% |
| T250117P00017000 | 2024-05-01 2:52PM EDT | 17.00 | 1.23 | 1.25 | 1.27 | -0.09 | -6.82% | 1,206 | 27,453 | 22.19% |
| T250117P00020000 | 2024-04-30 10:30AM EDT | 20.00 | 3.40 | 3.00 | 4.45 | 0.00 | - | 272 | 3,578 | 43.41% |
| T250117P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 4.87 | 4.95 | 5.10 | 0.00 | - | 1 | 2,032 | 20.70% |
| T250117P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.17 | 7.85 | 8.00 | 0.00 | - | 5 | 72 | 18.36% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 53.86% |
| T250117P00030000 | 2024-04-10 9:54AM EDT | 30.00 | 13.50 | 12.85 | 13.05 | 0.00 | - | 1 | 19 | 33.79% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 14.85 | 15.00 | 0.00 | - | 2 | 1 | 28.13% |
| T250117P00035000 | 2024-04-04 11:44AM EDT | 35.00 | 17.52 | 17.80 | 18.00 | 0.00 | - | 1 | 0 | 32.03% |
© 2024 Yahoo. Todos los derechos reservados.