Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0712 +0,0040 (+0,38%) Petróleo Brent
83,63 -2,70 (-3,13%) Oro
2.332,30 +29,40 (+1,28%) Bitcoin EUR
54.567,25 -1.296,84 (-2,32%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:19PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-04-22 11:08AM EDT | 3.00 | 13.35 | 12.30 | 14.70 | 0.00 | - | 9 | 24 | 152.83% |
| T250620C00005000 | 2024-04-25 1:37PM EDT | 5.00 | 11.60 | 10.40 | 12.75 | 0.00 | - | 1 | 11 | 109.96% |
| T250620C00008000 | 2024-04-29 11:05AM EDT | 8.00 | 9.00 | 8.80 | 9.40 | 0.00 | - | 2 | 263 | 58.69% |
| T250620C00010000 | 2024-04-26 11:13AM EDT | 10.00 | 6.90 | 5.35 | 7.25 | 0.00 | - | 1 | 1,924 | 38.48% |
| T250620C00013000 | 2024-05-01 2:39PM EDT | 13.00 | 4.40 | 4.30 | 4.40 | +0.19 | +4.51% | 6 | 3,760 | 26.76% |
| T250620C00015000 | 2024-05-01 1:14PM EDT | 15.00 | 2.79 | 2.60 | 2.87 | +0.02 | +0.72% | 106 | 16,851 | 24.76% |
| T250620C00017000 | 2024-05-01 2:47PM EDT | 17.00 | 1.70 | 1.62 | 1.71 | +0.08 | +4.94% | 77 | 25,923 | 23.63% |
| T250620C00020000 | 2024-05-01 2:47PM EDT | 20.00 | 0.61 | 0.61 | 0.67 | -0.01 | -1.61% | 26 | 17,279 | 22.71% |
| T250620C00022000 | 2024-05-01 11:33AM EDT | 22.00 | 0.32 | 0.32 | 0.33 | +0.04 | +14.29% | 5 | 4,542 | 22.36% |
| T250620C00025000 | 2024-05-01 1:11PM EDT | 25.00 | 0.15 | 0.11 | 0.16 | +0.06 | +66.67% | 6 | 4,897 | 24.27% |
| T250620C00027000 | 2024-05-01 2:33PM EDT | 27.00 | 0.06 | 0.06 | 0.11 | -0.03 | -33.33% | 108 | 15,942 | 25.68% |
| T250620C00030000 | 2024-05-01 9:36AM EDT | 30.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 112 | 2,101 | 28.91% |
| T250620C00032000 | 2024-04-30 9:40AM EDT | 32.00 | 0.05 | 0.01 | 2.00 | 0.00 | - | 42 | 2,145 | 55.91% |
| T250620C00035000 | 2024-04-29 2:26PM EDT | 35.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 14 | 11,745 | 31.84% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 73.44% |
| T250620P00005000 | 2024-04-29 9:31AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 750 | 52.34% |
| T250620P00008000 | 2024-05-01 10:20AM EDT | 8.00 | 0.06 | 0.00 | 0.16 | -0.02 | -25.00% | 190 | 599 | 46.58% |
| T250620P00010000 | 2024-05-01 9:39AM EDT | 10.00 | 0.12 | 0.10 | 0.16 | -0.01 | -7.69% | 82 | 1,445 | 34.57% |
| T250620P00013000 | 2024-05-01 10:07AM EDT | 13.00 | 0.42 | 0.36 | 0.40 | +0.05 | +13.51% | 20 | 10,828 | 26.91% |
| T250620P00015000 | 2024-04-30 2:02PM EDT | 15.00 | 0.88 | 0.82 | 0.87 | 0.00 | - | 30 | 9,137 | 24.85% |
| T250620P00017000 | 2024-05-01 12:04PM EDT | 17.00 | 1.58 | 1.56 | 1.62 | -0.08 | -4.82% | 1 | 4,945 | 22.46% |
| T250620P00020000 | 2024-04-30 3:58PM EDT | 20.00 | 3.73 | 3.40 | 3.60 | 0.00 | - | 1 | 11,048 | 21.68% |
| T250620P00022000 | 2024-04-29 11:16AM EDT | 22.00 | 4.95 | 5.05 | 6.95 | 0.00 | - | 2 | 1,051 | 48.54% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 7.90 | 8.55 | 0.00 | - | 5 | 2 | 34.18% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 45.95% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 81.79% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 76.51% |
| T250620P00035000 | 2023-12-21 2:32PM EDT | 35.00 | 18.85 | 17.45 | 20.30 | 0.00 | - | 1 | 5 | 58.06% |
© 2024 Yahoo. Todos los derechos reservados.