Mercados españoles abiertos en 3 hrs 49 min

AT&T Inc. (T)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,040,00 (0,00%)
Al cierre: 4:02PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T201002C000230002020-09-09 2:39PM EDT23.006.574.905.200.00-3575.00%
T201002C000235002020-09-03 9:40AM EDT23.506.604.404.700.00-1268.75%
T201002C000240002020-09-25 1:04PM EDT24.003.903.954.20-0.35-8.24%21575.00%
T201002C000245002020-09-25 12:12PM EDT24.503.353.453.70-0.10-2.90%1766.41%
T201002C000250002020-09-25 2:29PM EDT25.002.972.883.20-0.08-2.62%61884.77%
T201002C000255002020-09-25 1:27PM EDT25.502.412.472.78+0.01+0.42%2261.72%
T201002C000260002020-09-25 10:28AM EDT26.001.841.992.26-0.73-28.40%12351.95%
T201002C000265002020-09-25 3:10PM EDT26.501.591.531.79+0.13+8.90%410862.31%
T201002C000270002020-09-25 3:57PM EDT27.001.101.051.13+0.03+2.80%32648332.81%
T201002C000275002020-09-25 3:49PM EDT27.500.690.620.68-0.01-1.43%58819926.56%
T201002C000280002020-09-25 3:59PM EDT28.000.320.300.33-0.04-11.11%2,9961,93523.63%
T201002C000285002020-09-25 3:59PM EDT28.500.110.110.12-0.04-26.67%2,3943,79522.27%
T201002C000290002020-09-25 3:58PM EDT29.000.040.040.05-0.01-20.00%1,3493,66224.61%
T201002C000295002020-09-25 3:57PM EDT29.500.020.020.03-0.01-33.33%2822,30129.30%
T201002C000300002020-09-25 3:48PM EDT30.000.020.010.02+0.01+100.00%4484,10233.59%
T201002C000305002020-09-25 3:49PM EDT30.500.010.000.010.00-933,54535.94%
T201002C000310002020-09-25 3:50PM EDT31.000.010.000.010.00-322,12741.41%
T201002C000315002020-09-25 3:59PM EDT31.500.020.000.03+0.01+100.00%33,91550.00%
T201002C000320002020-09-25 3:08PM EDT32.000.010.000.020.00-1186251.56%
T201002C000325002020-09-25 11:19AM EDT32.500.020.000.03+0.01+100.00%123360.94%
T201002C000330002020-09-22 1:05PM EDT33.000.010.000.030.00-613365.63%
T201002C000335002020-09-08 1:01PM EDT33.500.020.000.030.00-2271.88%
T201002C000340002020-09-11 2:29PM EDT34.000.010.000.030.00-1276.56%
T201002C000345002020-08-24 12:09AM EDT34.500.020.000.000.00--050.00%
T201002C000350002020-08-24 12:09AM EDT35.000.04-0.000.00---50.00%
T201002C000360002020-08-25 9:30AM EDT36.000.070.000.030.00--695.31%
T201002C000370002020-09-23 9:31AM EDT37.000.010.000.010.00-101990.63%
Ventaspara2 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
T201002P000215002020-09-25 2:24PM EDT21.500.020.000.03+0.02-60103.13%
T201002P000220002020-09-25 2:24PM EDT22.000.030.000.03+0.03-6095.31%
T201002P000230002020-09-14 11:19AM EDT23.000.010.000.030.00-30952179.69%
T201002P000235002020-09-25 2:38PM EDT23.500.020.000.030.00-11325272.66%
T201002P000240002020-09-25 2:38PM EDT24.000.030.000.030.00-11311565.63%
T201002P000245002020-09-25 10:23AM EDT24.500.030.000.03+0.01+50.00%201,12057.81%
T201002P000250002020-09-25 3:40PM EDT25.000.010.010.03-0.02-66.67%125853.13%
T201002P000255002020-09-25 2:13PM EDT25.500.010.000.03-0.02-66.67%2550948.44%
T201002P000260002020-09-25 3:57PM EDT26.000.050.010.03+0.02+66.67%15181440.63%
T201002P000265002020-09-25 3:11PM EDT26.500.040.020.04-0.02-33.33%9745434.38%
T201002P000270002020-09-25 3:59PM EDT27.000.060.050.07-0.03-33.33%42870230.08%
T201002P000275002020-09-25 3:53PM EDT27.500.120.100.13-0.03-20.00%9492,00025.59%
T201002P000280002020-09-25 3:59PM EDT28.000.270.260.28-0.03-10.00%1,54011,92522.85%
T201002P000285002020-09-25 3:55PM EDT28.500.590.540.62-0.04-6.35%9273,84125.98%
T201002P000290002020-09-25 3:49PM EDT29.001.000.911.09-0.05-4.76%4295,67434.38%
T201002P000295002020-09-25 3:10PM EDT29.501.441.411.64+0.14+10.77%2431,63450.00%
T201002P000300002020-09-25 3:31PM EDT30.001.951.911.99-0.04-2.01%2481,48836.72%
T201002P000305002020-09-25 2:55PM EDT30.502.562.402.61+0.24+10.34%21923764.84%
T201002P000310002020-09-23 10:59AM EDT31.002.582.852.980.00-1113246.09%
T201002P000315002020-09-25 2:40PM EDT31.503.543.403.60+0.50+16.45%153659.38%
T201002P000320002020-09-25 1:27PM EDT32.004.103.904.10-0.08-1.91%14016765.63%
T201002P000330002020-09-25 3:12PM EDT33.004.974.855.05+0.02+0.40%5391.41%
T201002P000335002020-09-21 11:33AM EDT33.505.105.305.60+5.10--1108.20%
T201002P000340002020-09-21 9:52AM EDT34.005.505.856.100.00-2276.56%
T201002P000350002020-08-31 2:13PM EDT35.005.156.857.050.00-10115.63%
T201002P000370002020-09-23 9:38AM EDT37.008.408.859.05+8.40--2137.50%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines