Mercados españoles cerrados

AT&T Inc. (T)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,51+0,18 (+1,10%)
Al cierre: 04:01PM EDT
16,47 -0,05 (-0,27%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240426C000050002024-03-18 9:39AM EDT5.0012.009.4511.200.00--00.00%
T240426C000130002024-04-17 10:42AM EDT13.003.203.105.600.00-119120288.67%
T240426C000135002024-04-15 1:16PM EDT13.502.792.645.050.00-22261.13%
T240426C000140002024-04-19 3:58PM EDT14.002.532.134.60+0.17+7.20%393492237.89%
T240426C000150002024-04-19 2:26PM EDT15.001.531.441.79+0.23+17.69%4332870.31%
T240426C000155002024-04-19 3:58PM EDT15.501.101.031.13+0.14+14.58%9129455.86%
T240426C000160002024-04-19 3:18PM EDT16.000.710.700.73+0.15+26.79%4592,31751.37%
T240426C000165002024-04-19 3:58PM EDT16.500.430.400.42+0.13+43.33%2,9367,82649.22%
T240426C000170002024-04-19 3:59PM EDT17.000.200.190.20+0.07+53.85%2,7737,17946.48%
T240426C000175002024-04-19 3:51PM EDT17.500.070.070.08+0.03+75.00%2,5948,83844.92%
T240426C000180002024-04-19 3:56PM EDT18.000.030.020.030.00-20212,18445.31%
T240426C000185002024-04-19 2:51PM EDT18.500.010.010.020.00-1753,29951.56%
T240426C000190002024-04-19 3:40PM EDT19.000.010.000.020.00-11,54554.69%
T240426C000195002024-04-18 2:06PM EDT19.500.030.000.010.00-237756.25%
T240426C000200002024-04-12 10:19AM EDT20.000.070.000.020.00-1018870.31%
T240426C000205002024-04-08 10:45AM EDT20.500.020.000.020.00-5010178.13%
T240426C000210002024-03-15 11:31AM EDT21.000.010.000.660.00-1011180.08%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T240426P000110002024-03-28 2:31PM EDT11.000.010.001.270.00-11359.38%
T240426P000120002024-04-10 3:33PM EDT12.000.010.001.250.00--1302.73%
T240426P000125002024-04-11 3:49PM EDT12.500.010.000.750.00--11226.56%
T240426P000130002024-04-16 9:30AM EDT13.000.010.000.030.00-12393.75%
T240426P000135002024-04-16 3:55PM EDT13.500.030.000.020.00-2310175.00%
T240426P000140002024-04-19 3:57PM EDT14.000.020.000.020.00-10544164.06%
T240426P000145002024-04-19 3:58PM EDT14.500.010.010.02-0.02-66.67%14414256.25%
T240426P000150002024-04-19 3:58PM EDT15.000.040.030.04-0.01-20.00%15853351.56%
T240426P000155002024-04-19 3:59PM EDT15.500.070.070.09-0.03-30.00%6604,47450.39%
T240426P000160002024-04-19 3:58PM EDT16.000.190.190.20-0.05-20.83%7,1894,85448.83%
T240426P000165002024-04-19 3:59PM EDT16.500.390.380.39-0.07-15.22%9943,68446.88%
T240426P000170002024-04-19 3:27PM EDT17.000.700.660.70-0.07-9.09%1184,04147.66%
T240426P000175002024-04-19 2:55PM EDT17.501.050.831.08-0.15-12.50%201,17946.88%
T240426P000180002024-04-19 3:57PM EDT18.001.501.391.60-0.41-21.47%87564.84%
T240426P000185002024-04-19 3:28PM EDT18.502.101.932.10-0.18-7.89%23653.91%
T240426P000190002024-04-17 12:42PM EDT19.002.912.174.600.00-404208.40%
T240426P000195002024-04-08 3:47PM EDT19.502.422.615.100.00-20220.31%
T240426P000200002024-04-01 10:01AM EDT20.002.882.895.650.00-12223.63%
T240426P000210002024-03-08 1:36PM EDT21.003.522.604.900.00-33194.14%
T240426P000215002024-03-27 9:39AM EDT21.503.953.907.150.00-10226.17%
T240426P000230002024-04-05 10:21AM EDT23.005.995.108.650.00-10232.42%
T240426P000240002024-04-09 1:18PM EDT24.007.106.009.650.00-80241.02%