AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:18PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-04-26 9:52AM EDT | 11.00 | 5.70 | 5.80 | 5.90 | 0.00 | - | 1 | 1 | 148.44% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 3.80 | 3.90 | 0.00 | - | 1 | 1 | 96.88% |
| T240510C00014500 | 2024-05-03 9:46AM EDT | 14.50 | 2.31 | 2.34 | 2.46 | -0.05 | -2.12% | 2 | 6 | 62.50% |
| T240510C00015000 | 2024-05-02 3:33PM EDT | 15.00 | 1.83 | 1.78 | 1.91 | 0.00 | - | 1,134 | 70 | 53.91% |
| T240510C00015500 | 2024-05-02 9:55AM EDT | 15.50 | 1.37 | 1.33 | 1.41 | 0.00 | - | 4 | 68 | 42.19% |
| T240510C00016000 | 2024-05-03 11:35AM EDT | 16.00 | 0.86 | 0.85 | 0.92 | -0.04 | -4.44% | 17 | 610 | 31.64% |
| T240510C00016500 | 2024-05-03 11:34AM EDT | 16.50 | 0.41 | 0.40 | 0.43 | +0.02 | +5.13% | 51 | 1,127 | 19.34% |
| T240510C00017000 | 2024-05-03 12:01PM EDT | 17.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 1,222 | 4,912 | 16.80% |
| T240510C00017500 | 2024-05-03 11:54AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 727 | 6,119 | 20.70% |
| T240510C00018000 | 2024-05-03 11:42AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 3,636 | 28.52% |
| T240510C00018500 | 2024-05-03 11:05AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 597 | 32.81% |
| T240510C00019000 | 2024-05-02 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 235 | 40.63% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 97 | 100 | 71.48% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 50.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 265 | 62.50% |
| T240510C00025000 | 2024-04-17 11:06AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 1 | 203.52% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | - | 50 | 196.88% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 71.88% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 218 | 71.09% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 437 | 51.56% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 175 | 46.88% |
| T240510P00015500 | 2024-05-02 2:13PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,102 | 31.25% |
| T240510P00016000 | 2024-05-03 11:16AM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 863 | 27.34% |
| T240510P00016500 | 2024-05-03 11:55AM EDT | 16.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 331 | 1,146 | 17.97% |
| T240510P00017000 | 2024-05-03 11:55AM EDT | 17.00 | 0.24 | 0.22 | 0.24 | -0.09 | -27.27% | 254 | 3,153 | 16.80% |
| T240510P00017500 | 2024-05-02 3:48PM EDT | 17.50 | 0.75 | 0.64 | 0.68 | 0.00 | - | 66 | 280 | 24.22% |
| T240510P00018000 | 2024-05-02 3:43PM EDT | 18.00 | 1.23 | 1.11 | 1.19 | 0.00 | - | 111 | 37 | 37.89% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 1.59 | 1.69 | 0.00 | - | 1 | 0 | 48.44% |
| T240510P00019000 | 2024-05-01 2:00PM EDT | 19.00 | 1.35 | 2.10 | 2.18 | 0.00 | - | 10 | 2 | 55.86% |
| T240510P00020500 | 2024-04-02 1:47PM EDT | 20.50 | 3.10 | 3.40 | 4.75 | 0.00 | - | - | 0 | 151.95% |
© 2024 Yahoo. Todos los derechos reservados.