Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.505,45 +1.819,80 (+2,95%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802C00005000 | 2024-06-28 10:40AM EDT | 5.00 | 14.06 | 13.60 | 15.00 | 0.00 | - | 5 | 0 | 675.00% |
| T240802C00010000 | 2024-07-24 11:37AM EDT | 10.00 | 9.10 | 7.95 | 10.05 | 0.00 | - | 1 | 1 | 533.98% |
| T240802C00011000 | 2024-07-24 9:34AM EDT | 11.00 | 8.00 | 6.95 | 9.05 | 0.00 | - | 4 | 4 | 473.83% |
| T240802C00013500 | 2024-07-22 11:41AM EDT | 13.50 | 5.11 | 4.45 | 7.60 | 0.00 | - | - | 1 | 258.59% |
| T240802C00014000 | 2024-07-17 1:37PM EDT | 14.00 | 5.11 | 3.95 | 6.10 | 0.00 | - | 46 | 46 | 104.69% |
| T240802C00014500 | 2024-07-24 11:52AM EDT | 14.50 | 4.60 | 3.45 | 5.55 | 0.00 | - | 1 | 148 | 297.85% |
| T240802C00016000 | 2024-07-26 3:54PM EDT | 16.00 | 3.05 | 1.61 | 5.00 | -0.20 | -6.15% | 10 | 250 | 132.03% |
| T240802C00016500 | 2024-07-24 2:16PM EDT | 16.50 | 2.65 | 1.41 | 2.76 | 0.00 | - | 2 | 1 | 108.98% |
| T240802C00017000 | 2024-07-26 3:55PM EDT | 17.00 | 2.02 | 2.01 | 2.30 | -0.13 | -6.05% | 85 | 174 | 76.95% |
| T240802C00017500 | 2024-07-26 3:30PM EDT | 17.50 | 1.56 | 1.45 | 1.65 | -0.57 | -26.76% | 4 | 93 | 62.11% |
| T240802C00018000 | 2024-07-26 3:38PM EDT | 18.00 | 1.08 | 1.00 | 1.25 | -0.10 | -8.47% | 23 | 854 | 60.55% |
| T240802C00018500 | 2024-07-26 3:52PM EDT | 18.50 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 484 | 2,472 | 26.17% |
| T240802C00019000 | 2024-07-26 3:59PM EDT | 19.00 | 0.20 | 0.20 | 0.22 | -0.17 | -45.95% | 1,169 | 6,605 | 20.51% |
| T240802C00019500 | 2024-07-26 3:57PM EDT | 19.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 2,419 | 2,900 | 19.73% |
| T240802C00020000 | 2024-07-26 3:58PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 893 | 7,556 | 24.61% |
| T240802C00020500 | 2024-07-26 12:03PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 129 | 641 | 29.69% |
| T240802C00021000 | 2024-07-26 1:16PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 786 | 41.41% |
| T240802C00021500 | 2024-07-25 11:12AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 659 | 43.75% |
| T240802C00022000 | 2024-07-23 12:27PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 51.56% |
| T240802C00022500 | 2024-07-22 9:40AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 57.81% |
| T240802C00023000 | 2024-07-22 10:39AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 462 | 59.38% |
| T240802C00023500 | 2024-07-22 10:31AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 180 | 68.75% |
| T240802C00024000 | 2024-07-25 1:36PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 196 | 75.00% |
| T240802C00025000 | 2024-07-03 11:20AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 36 | 87.50% |
Opciones de ventapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802P00013000 | 2024-07-22 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 112.50% |
| T240802P00013500 | 2024-07-22 10:03AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 913 | 100.00% |
| T240802P00014000 | 2024-07-23 10:56AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,348 | 90.63% |
| T240802P00014500 | 2024-07-23 3:02PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 257 | 81.25% |
| T240802P00015000 | 2024-07-19 3:50PM EDT | 15.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 150 | 294 | 71.88% |
| T240802P00015500 | 2024-07-23 11:38AM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 367 | 883 | 62.50% |
| T240802P00016000 | 2024-07-24 9:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 211 | 53.13% |
| T240802P00016500 | 2024-07-24 10:07AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 530 | 50.00% |
| T240802P00017000 | 2024-07-26 10:41AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 707 | 41.41% |
| T240802P00017500 | 2024-07-26 1:08PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 961 | 32.03% |
| T240802P00018000 | 2024-07-26 3:50PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 476 | 3,607 | 28.91% |
| T240802P00018500 | 2024-07-26 3:57PM EDT | 18.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 912 | 6,621 | 20.70% |
| T240802P00019000 | 2024-07-26 3:59PM EDT | 19.00 | 0.18 | 0.15 | 0.18 | +0.05 | +38.46% | 1,542 | 1,591 | 17.58% |
| T240802P00019500 | 2024-07-26 3:39PM EDT | 19.50 | 0.49 | 0.44 | 0.54 | +0.12 | +32.43% | 142 | 586 | 19.73% |
| T240802P00020000 | 2024-07-26 9:51AM EDT | 20.00 | 0.98 | 0.92 | 1.09 | +0.12 | +13.95% | 36 | 288 | 39.26% |
| T240802P00020500 | 2024-07-26 11:32AM EDT | 20.50 | 1.45 | 1.24 | 1.76 | +0.45 | +45.00% | 7 | 23 | 73.83% |
| T240802P00021000 | 2024-07-22 9:40AM EDT | 21.00 | 2.40 | 1.67 | 2.09 | 0.00 | - | 2 | 1 | 61.33% |
| T240802P00021500 | 2024-07-22 9:32AM EDT | 21.50 | 2.95 | 2.26 | 2.77 | 0.00 | - | 1 | 1 | 51.56% |
| T240802P00022500 | 2024-07-25 12:50PM EDT | 22.50 | 3.20 | 2.89 | 4.55 | 0.00 | - | - | - | 112.70% |
© 2024 Yahoo. Todos los derechos reservados.