U.S. markets close in 5 hours 58 minutes

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.39-0.74 (-3.84%)
A partir del 10:02AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
T240726C000025002024-07-17 11:01AM EDT2.5016.5415.4517.700.00-511,587.50%
T240726C000135002024-07-09 3:51PM EDT13.505.404.906.300.00--4328.13%
T240726C000140002024-07-15 1:52PM EDT14.004.634.406.550.00-141367.97%
T240726C000145002024-07-17 12:59PM EDT14.504.642.245.600.00-8470115.63%
T240726C000150002024-07-09 12:40PM EDT15.003.883.404.900.00-20261.33%
T240726C000160002024-07-22 9:43AM EDT16.002.472.472.55-0.58-19.02%20206102.34%
T240726C000165002024-07-19 2:00PM EDT16.502.781.962.200.00-23299.80%
T240726C000170002024-07-22 9:37AM EDT17.001.651.381.54-0.49-22.90%2015958.20%
T240726C000175002024-07-22 9:43AM EDT17.501.071.011.09-0.25-18.94%8420757.81%
T240726C000180002024-07-22 9:44AM EDT18.000.680.660.83-0.50-42.37%116,12662.50%
T240726C000185002024-07-22 9:44AM EDT18.500.380.380.39-0.41-51.25%956,40551.17%
T240726C000190002024-07-22 9:46AM EDT19.000.200.180.20-0.27-57.45%28515,32150.59%
T240726C000195002024-07-22 9:44AM EDT19.500.090.080.09-0.15-65.22%39014,20749.61%
T240726C000200002024-07-22 9:45AM EDT20.000.030.030.04-0.09-69.23%1739,30450.78%
T240726C000205002024-07-22 9:39AM EDT20.500.010.010.02-0.04-57.14%5663450.78%
T240726C000210002024-07-22 9:44AM EDT21.000.010.010.02-0.01-50.00%45943659.38%
T240726C000215002024-07-19 2:10PM EDT21.500.010.000.01-0.01-33.33%21,73159.38%
T240726C000220002024-07-19 1:41PM EDT22.000.020.000.010.00-2033865.63%
T240726C000225002024-07-19 3:57PM EDT22.500.010.000.020.00-556679.69%
T240726C000230002024-07-19 10:04AM EDT23.000.010.000.010.00-111378.13%
T240726C000235002024-07-19 9:34AM EDT23.500.020.000.010.00-1387.50%
T240726C000240002024-06-25 11:06AM EDT24.000.010.000.000.00--2750.00%
T240726C000250002024-07-18 11:51AM EDT25.000.020.000.010.00-1412106.25%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
T240726P000130002024-06-18 10:54AM EDT13.000.030.000.010.00-1040118.75%
T240726P000135002024-07-10 1:59PM EDT13.500.010.000.010.00-1,4001,406106.25%
T240726P000140002024-07-15 10:06AM EDT14.000.010.000.010.00-2175496.88%
T240726P000145002024-07-16 1:41PM EDT14.500.010.000.000.00-3602,74450.00%
T240726P000150002024-07-19 11:20AM EDT15.000.010.000.000.00-33064250.00%
T240726P000155002024-07-22 9:46AM EDT15.500.010.010.020.00-2371,88575.00%
T240726P000160002024-07-19 11:20AM EDT16.000.020.000.000.00-9419325.00%
T240726P000165002024-07-22 9:45AM EDT16.500.020.020.03+0.01+100.00%767356.25%
T240726P000170002024-07-22 9:46AM EDT17.000.050.050.06+0.03+150.00%801,48653.13%
T240726P000175002024-07-22 9:45AM EDT17.500.110.090.11+0.07+175.00%2551,84348.83%
T240726P000180002024-07-22 9:44AM EDT18.000.220.210.22+0.14+200.00%5117,47744.92%
T240726P000185002024-07-22 9:44AM EDT18.500.430.400.44+0.25+138.89%3286,82544.14%
T240726P000190002024-07-22 9:42AM EDT19.000.710.710.75+0.35+97.22%2072,82841.41%
T240726P000195002024-07-22 9:43AM EDT19.501.160.911.20+0.51+78.46%3739848.83%
T240726P000200002024-07-19 3:57PM EDT20.001.021.491.740.00-173870.31%
T240726P000205002024-07-19 3:34PM EDT20.501.431.982.120.00-61243.75%
T240726P000215002024-07-10 11:06AM EDT21.502.992.903.950.00-20142.58%
T240726P000220002024-07-18 1:01PM EDT22.002.852.923.650.00-141488.28%