Mercados españoles cerrados en 1 hr 13 mins
IBEX 35
10.867,50 +13,10 (+0,12%) Euro Stoxx 50
4.898,51 -22,71 (-0,46%) Dólar/Euro
1,0679 -0,0039 (-0,36%) Petróleo Brent
83,34 -0,10 (-0,12%) Oro
2.302,60 -8,40 (-0,36%) Bitcoin EUR
54.757,50 +1.208,21 (+2,26%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:17AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00009000 | 2024-04-30 2:44PM EDT | 9.00 | 7.92 | 7.20 | 7.90 | 0.00 | - | 180 | 2 | 418.75% |
| T240503C00010000 | 2024-04-30 3:00PM EDT | 10.00 | 7.04 | 6.80 | 7.40 | 0.00 | - | 180 | 11 | 540.63% |
| T240503C00012000 | 2024-04-30 2:44PM EDT | 12.00 | 4.92 | 4.25 | 4.90 | 0.00 | - | 120 | 1 | 243.75% |
| T240503C00014000 | 2024-05-01 2:51PM EDT | 14.00 | 3.10 | 2.17 | 2.87 | 0.00 | - | 20 | 272 | 50.00% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 1.73 | 3.00 | 0.00 | - | 10 | 71 | 332.03% |
| T240503C00015000 | 2024-05-01 3:09PM EDT | 15.00 | 2.00 | 1.44 | 2.15 | 0.00 | - | 46 | 218 | 198.44% |
| T240503C00015500 | 2024-05-01 3:08PM EDT | 15.50 | 1.51 | 1.32 | 1.37 | 0.00 | - | 2 | 52 | 25.00% |
| T240503C00016000 | 2024-05-02 9:59AM EDT | 16.00 | 0.84 | 0.81 | 0.88 | -0.17 | -16.83% | 14 | 594 | 42.19% |
| T240503C00016500 | 2024-05-02 10:02AM EDT | 16.50 | 0.38 | 0.35 | 0.47 | -0.06 | -13.64% | 331 | 1,878 | 48.83% |
| T240503C00017000 | 2024-05-02 10:01AM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 612 | 6,886 | 20.31% |
| T240503C00017500 | 2024-05-02 9:58AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 8,502 | 31.25% |
| T240503C00018000 | 2024-05-01 12:01PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,873 | 50.00% |
| T240503C00018500 | 2024-04-30 10:21AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,890 | 59.38% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 622 | 75.00% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 7 | 126 | 209.38% |
| T240503C00020000 | 2024-05-01 3:20PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 100.00% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 112.50% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00011000 | 2024-04-15 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 237.50% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 298 | 212.50% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 434 | 187.50% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 488 | 489 | 168.75% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 6 | 330.47% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 40 | 10 | 296.09% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 429 | 121.88% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 586 | 1,079 | 93.75% |
| T240503P00015000 | 2024-05-01 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 584 | 81.25% |
| T240503P00015500 | 2024-05-02 9:49AM EDT | 15.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1,284 | 109.38% |
| T240503P00016000 | 2024-05-02 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,057 | 42.19% |
| T240503P00016500 | 2024-05-02 9:56AM EDT | 16.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 183 | 8,408 | 29.69% |
| T240503P00017000 | 2024-05-02 9:54AM EDT | 17.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 243 | 6,728 | 26.95% |
| T240503P00017500 | 2024-05-01 12:20PM EDT | 17.50 | 0.53 | 0.58 | 1.37 | 0.00 | - | 17 | 623 | 119.92% |
| T240503P00018000 | 2024-05-01 3:22PM EDT | 18.00 | 0.99 | 1.10 | 1.21 | 0.00 | - | 310 | 67 | 60.16% |
| T240503P00018500 | 2024-05-01 3:26PM EDT | 18.50 | 1.46 | 1.43 | 1.74 | 0.00 | - | 140 | 88 | 116.41% |
| T240503P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 2.04 | 1.88 | 2.39 | 0.00 | - | 8 | 5 | 75.00% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.22 | 2.71 | 0.00 | - | 1 | 0 | 145.31% |
© 2024 Yahoo. Todos los derechos reservados.