Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.921,71 -57,85 (-0,23%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T230929C00010000 | 2023-08-10 10:15AM EDT | 10.00 | 4.34 | 4.10 | 4.70 | 0.00 | - | - | 5 | 0.00% |
| T230929C00012000 | 2023-09-22 9:38AM EDT | 12.00 | 2.98 | 3.05 | 3.25 | -0.73 | -19.68% | 1 | 6 | 96.09% |
| T230929C00012500 | 2023-09-22 12:35PM EDT | 12.50 | 2.61 | 2.53 | 2.77 | -0.44 | -14.43% | 1 | 27 | 82.03% |
| T230929C00013000 | 2023-09-22 11:21AM EDT | 13.00 | 2.08 | 2.07 | 2.18 | -0.27 | -11.49% | 70 | 164 | 50.00% |
| T230929C00013500 | 2023-09-21 11:17AM EDT | 13.50 | 1.98 | 1.54 | 1.77 | 0.00 | - | 1 | 10 | 55.47% |
| T230929C00014000 | 2023-09-22 10:56AM EDT | 14.00 | 1.19 | 1.07 | 1.27 | -0.16 | -11.85% | 6 | 499 | 66.41% |
| T230929C00014500 | 2023-09-22 3:58PM EDT | 14.50 | 0.66 | 0.60 | 0.75 | -0.16 | -19.51% | 416 | 2,263 | 43.75% |
| T230929C00015000 | 2023-09-22 3:54PM EDT | 15.00 | 0.27 | 0.25 | 0.28 | -0.12 | -30.77% | 984 | 12,126 | 25.78% |
| T230929C00015500 | 2023-09-22 3:59PM EDT | 15.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 1,223 | 5,618 | 24.41% |
| T230929C00016000 | 2023-09-22 3:57PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 384 | 2,478 | 28.13% |
| T230929C00016500 | 2023-09-22 3:00PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 718 | 34.38% |
| T230929C00017000 | 2023-09-20 1:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 35 | 43.75% |
| T230929C00017500 | 2023-08-14 3:50PM EDT | 17.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 3 | 71.88% |
| T230929C00018000 | 2023-08-29 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 56.25% |
| T230929C00019000 | 2023-09-08 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 76.56% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T230929P00009000 | 2023-09-14 12:50PM EDT | 9.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 162.50% |
| T230929P00010000 | 2023-08-31 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 134.38% |
| T230929P00010500 | 2023-08-22 1:43PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 15 | 109.38% |
| T230929P00012000 | 2023-09-08 2:18PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 84.38% |
| T230929P00012500 | 2023-09-19 1:05PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 726 | 71.88% |
| T230929P00013000 | 2023-09-19 1:27PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 598 | 59.38% |
| T230929P00013500 | 2023-09-20 3:31PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,302 | 43.75% |
| T230929P00014000 | 2023-09-22 1:53PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 3,575 | 31.25% |
| T230929P00014500 | 2023-09-22 3:57PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,042 | 2,114 | 25.39% |
| T230929P00015000 | 2023-09-22 3:52PM EDT | 15.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 2,740 | 4,219 | 20.90% |
| T230929P00015500 | 2023-09-22 3:59PM EDT | 15.50 | 0.40 | 0.40 | 0.44 | +0.11 | +37.93% | 618 | 1,920 | 22.85% |
| T230929P00016000 | 2023-09-22 2:05PM EDT | 16.00 | 0.88 | 0.81 | 0.97 | +0.18 | +25.71% | 25 | 216 | 43.95% |
| T230929P00017000 | 2023-09-21 9:42AM EDT | 17.00 | 1.60 | 1.76 | 1.98 | 0.00 | - | 3 | 0 | 73.44% |
| T230929P00017500 | 2023-09-20 10:46AM EDT | 17.50 | 2.02 | 2.26 | 2.49 | 0.00 | - | 7 | 0 | 87.89% |
| T230929P00018000 | 2023-08-29 3:52PM EDT | 18.00 | 3.30 | 2.76 | 2.98 | 0.00 | - | - | 1 | 96.88% |
© 2023 Yahoo. Todos los derechos reservados.
