T - AT&T Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T200221C000250002020-01-31 11:58AM EST25.0013.5013.2013.350.00-600.00%
T200221C000270002020-01-15 2:36PM EST27.0011.0110.7011.850.00-100304.30%
T200221C000280002020-01-16 10:30AM EST28.009.9210.2010.350.00-5200.00%
T200221C000290002020-02-06 9:58AM EST29.009.209.159.250.00-500.00%
T200221C000300002020-02-18 1:07PM EST30.008.258.158.200.00-40000.00%
T200221C000310002020-02-04 2:51PM EST31.006.707.157.200.00-800.00%
T200221C000320002020-02-06 11:37AM EST32.006.406.156.250.00-800.00%
T200221C000330002020-02-06 1:08PM EST33.005.405.155.200.00-2400.00%
T200221C000335002020-02-05 3:16PM EST33.504.904.654.750.00-6700.00%
T200221C000340002020-02-11 9:57AM EST34.004.804.154.250.00-11100.00%
T200221C000345002020-02-14 10:11AM EST34.503.653.653.700.00-8640.00%
T200221C000350002020-02-18 1:24PM EST35.003.243.153.250.00-35860.00%
T200221C000355002020-02-19 9:30AM EST35.502.752.812.84-0.01-0.36%2300.00%
T200221C000360002020-02-19 9:37AM EST36.002.322.182.22+0.06+2.65%200.00%
T200221C000365002020-02-19 9:50AM EST36.501.821.691.71+0.06+3.41%44650.00%
T200221C000370002020-02-19 11:07AM EST37.001.321.201.34+0.09+7.32%27321,5760.00%
T200221C000375002020-02-19 10:02AM EST37.500.730.730.76-0.07-8.75%522,3950.00%
T200221C000380002020-02-19 10:01AM EST38.000.330.330.34-0.08-19.51%52610,6530.00%
T200221C000385002020-02-19 10:02AM EST38.500.100.090.10-0.03-23.08%56917,9209.47%
T200221C000390002020-02-19 10:01AM EST39.000.020.020.03-0.01-33.33%253141,87314.06%
T200221C000395002020-02-18 3:59PM EST39.500.010.000.01-0.01-50.00%4763,50317.19%
T200221C000400002020-02-18 3:32PM EST40.000.010.000.010.00-6954,25923.44%
T200221C000405002020-02-12 2:40PM EST40.500.010.000.010.00-102,12029.69%
T200221C000410002020-02-18 12:19PM EST41.000.010.000.02-0.01-50.00%3912,37539.84%
T200221C000415002020-02-11 3:54PM EST41.500.010.000.010.00-7040.63%
T200221C000420002020-02-18 2:33PM EST42.000.010.000.010.00-184,21246.09%
T200221C000425002020-01-31 10:22AM EST42.500.020.000.020.00-1051.56%
T200221C000430002020-02-11 3:51PM EST43.000.010.000.010.00-1051.56%
T200221C000435002020-01-29 2:58PM EST43.500.010.000.010.00-10056.25%
T200221C000440002020-02-13 12:23PM EST44.000.010.000.020.00-1065.63%
T200221C000450002020-02-14 1:39PM EST45.000.010.000.010.00-576668.75%
T200221C000460002020-01-22 11:38AM EST46.000.030.000.000.00-20050.00%
T200221C000470002020-02-10 10:16AM EST47.000.010.000.020.00-10093.75%
T200221C000480002020-01-15 1:26PM EST48.000.010.000.030.00-20106.25%
T200221C000500002020-02-10 10:24AM EST50.000.010.000.020.00-2503117.19%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T200221P000250002020-01-09 10:52AM EST25.000.020.000.030.00-525196.88%
T200221P000260002020-01-14 9:54AM EST26.000.030.000.000.00--050.00%
T200221P000270002019-11-25 10:24AM EST27.000.050.000.030.00-1013165.63%
T200221P000280002020-02-03 11:48AM EST28.000.020.000.030.00-828150.00%
T200221P000290002020-02-03 11:51AM EST29.000.010.000.010.00-26308118.75%
T200221P000300002020-02-03 11:59AM EST30.000.010.000.030.00-12236120.31%
T200221P000310002020-02-03 10:15AM EST31.000.020.000.010.00-2013393.75%
T200221P000320002020-02-12 3:44PM EST32.000.010.000.030.00-261892.19%
T200221P000325002020-01-23 10:24AM EST32.500.030.000.000.00--150.00%
T200221P000330002020-02-13 12:33PM EST33.000.010.000.020.00-55,18975.00%
T200221P000335002020-01-31 12:32PM EST33.500.020.000.020.00-20028268.75%
T200221P000340002020-02-14 2:15PM EST34.000.010.000.010.00-92,85256.25%
T200221P000345002020-02-03 11:54AM EST34.500.010.000.030.00-111058.59%
T200221P000350002020-02-19 10:00AM EST35.000.010.000.010.00-17,08048.44%
T200221P000355002020-02-18 11:35AM EST35.500.010.000.010.00-11,90042.19%
T200221P000360002020-02-19 10:00AM EST36.000.020.000.03+0.01+100.00%611,66743.75%
T200221P000365002020-02-18 3:39PM EST36.500.010.000.020.00-2795,15633.20%
T200221P000370002020-02-19 9:59AM EST37.000.010.010.01-0.01-50.00%2738,48922.66%
T200221P000375002020-02-19 10:01AM EST37.500.060.040.05+0.01+20.00%374,49923.44%
T200221P000380002020-02-19 10:00AM EST38.000.140.130.140.00-17618,37922.27%
T200221P000385002020-02-19 9:58AM EST38.500.390.390.40+0.04+11.43%1094,12426.17%
T200221P000390002020-02-19 10:01AM EST39.000.820.800.82+0.06+7.89%443121,27134.38%
T200221P000395002020-02-18 12:54PM EST39.501.321.291.320.00-23583346.09%
T200221P000400002020-02-18 3:50PM EST40.001.721.801.83-0.06-3.37%11936,79556.06%
T200221P000405002020-02-10 2:59PM EST40.502.212.242.210.00-962155.86%
T200221P000410002020-02-14 9:34AM EST41.002.552.792.830.00-214074.41%
T200221P000415002020-02-10 10:13AM EST41.503.153.253.350.00-28081.84%
T200221P000420002020-02-06 10:18AM EST42.003.753.753.800.00-86386.72%
T200221P000425002020-01-21 1:39PM EST42.504.004.254.350.00--098.05%
T200221P000430002020-01-29 10:34AM EST43.005.304.754.850.00-90105.47%
T200221P000440002020-01-02 12:49PM EST44.005.666.306.500.00-80186.13%
T200221P000450002020-01-23 3:29PM EST45.006.356.756.850.00-30133.98%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines