Mercados españoles cerrados

AT&T Inc. (T)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,85+0,03 (+0,18%)
Al cierre: 04:01PM EDT
16,84 -0,01 (-0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara10 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240510C000110002024-04-26 9:52AM EDT11.005.704.807.050.00-11203.13%
T240510C000130002024-04-24 11:30AM EDT13.003.502.964.950.00-11146.09%
T240510C000145002024-05-02 9:55AM EDT14.502.311.852.59-0.05-2.12%26126.17%
T240510C000150002024-05-03 1:38PM EDT15.001.871.651.94+0.04+2.19%27076.56%
T240510C000155002024-05-02 9:55AM EDT15.501.371.281.480.00-46868.75%
T240510C000160002024-05-03 3:11PM EDT16.000.840.421.00-0.06-6.67%24661053.91%
T240510C000165002024-05-03 3:57PM EDT16.500.420.390.43+0.03+7.69%3731,12724.61%
T240510C000170002024-05-03 3:59PM EDT17.000.090.070.10-0.04-30.77%2,7174,91218.95%
T240510C000175002024-05-03 3:56PM EDT17.500.020.010.02-0.02-50.00%9496,11921.88%
T240510C000180002024-05-03 3:33PM EDT18.000.010.000.010.00-583,63628.91%
T240510C000185002024-05-03 2:43PM EDT18.500.010.000.02-0.01-50.00%659743.75%
T240510C000190002024-05-02 3:56PM EDT19.000.010.000.010.00-723546.88%
T240510C000195002024-04-24 9:30AM EDT19.500.030.000.150.00-210082.81%
T240510C000200002024-04-16 12:48PM EDT20.000.020.000.010.00-410059.38%
T240510C000205002024-04-18 3:53PM EDT20.500.010.000.020.00-3526571.88%
T240510C000250002024-04-17 11:06AM EDT25.000.010.000.020.00--1128.13%
Opciones de ventapara10 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240510P000125002024-04-23 11:34AM EDT12.500.010.000.870.00--1249.61%
T240510P000130002024-04-25 10:25AM EDT13.000.010.000.960.00--50235.55%
T240510P000135002024-04-23 9:30AM EDT13.500.380.000.750.00-2020192.97%
T240510P000140002024-04-24 12:21PM EDT14.000.010.000.050.00-6021881.25%
T240510P000145002024-04-30 10:53AM EDT14.500.010.000.010.00-143753.13%
T240510P000150002024-05-02 12:47PM EDT15.000.010.000.020.00-7217553.13%
T240510P000155002024-05-03 2:51PM EDT15.500.010.000.01-0.01-50.00%1411,10235.94%
T240510P000160002024-05-03 3:25PM EDT16.000.020.000.020.00-3786328.13%
T240510P000165002024-05-03 3:57PM EDT16.500.040.040.05-0.05-55.56%9511,14619.92%
T240510P000170002024-05-03 3:51PM EDT17.000.240.210.24-0.09-27.27%7223,15317.77%
T240510P000175002024-05-03 3:45PM EDT17.500.640.450.86-0.11-14.67%2228052.93%
T240510P000180002024-05-03 1:23PM EDT18.001.180.851.38-0.05-4.07%43773.05%
T240510P000185002024-05-01 11:44AM EDT18.501.451.551.780.00-1071.48%
T240510P000190002024-05-01 2:00PM EDT19.001.352.022.380.00-10264.84%
T240510P000205002024-04-02 1:47PM EDT20.503.103.404.750.00--0173.05%