AT&T Inc. (T)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-04-11 9:46AM EDT | 5.00 | 11.50 | 10.80 | 12.95 | 0.00 | - | - | 3 | 225.00% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 8.35 | 11.35 | 0.00 | - | - | 5 | 291.80% |
| T240524C00011000 | 2024-04-15 3:15PM EDT | 11.00 | 5.25 | 4.85 | 6.95 | 0.00 | - | - | 19 | 98.05% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 3.65 | 6.95 | 0.00 | - | - | 10 | 144.34% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 2.59 | 4.85 | 0.00 | - | 2 | 62 | 131.84% |
| T240524C00014500 | 2024-04-09 11:03AM EDT | 14.50 | 2.58 | 1.26 | 2.73 | 0.00 | - | - | 22 | 78.91% |
| T240524C00015000 | 2024-04-25 1:36PM EDT | 15.00 | 1.75 | 0.81 | 2.21 | 0.00 | - | 10 | 10 | 66.21% |
| T240524C00015500 | 2024-04-24 1:54PM EDT | 15.50 | 1.42 | 0.60 | 2.04 | 0.00 | - | 2 | 23 | 79.10% |
| T240524C00016000 | 2024-05-03 1:33PM EDT | 16.00 | 0.93 | 0.90 | 1.14 | +0.01 | +1.09% | 8 | 689 | 38.87% |
| T240524C00016500 | 2024-05-03 3:45PM EDT | 16.50 | 0.55 | 0.50 | 0.56 | +0.02 | +3.77% | 16 | 484 | 21.88% |
| T240524C00017000 | 2024-05-03 3:55PM EDT | 17.00 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 329 | 4,729 | 19.24% |
| T240524C00017500 | 2024-05-03 3:51PM EDT | 17.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 501 | 10,404 | 17.77% |
| T240524C00018000 | 2024-05-03 2:54PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 57 | 909 | 19.14% |
| T240524C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 242 | 23.05% |
| T240524C00019000 | 2024-05-01 12:18PM EDT | 19.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 114 | 38.28% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 4 | 57 | 49.22% |
| T240524C00020000 | 2024-04-17 10:38AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 33.59% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 54.69% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 54.69% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 91 | 47.66% |
| T240524P00014000 | 2024-05-03 11:05AM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 70 | 199 | 44.14% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 50 | 92 | 46.88% |
| T240524P00015000 | 2024-05-03 3:14PM EDT | 15.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 232 | 89 | 32.42% |
| T240524P00015500 | 2024-04-30 9:30AM EDT | 15.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 458 | 25.00% |
| T240524P00016000 | 2024-05-03 3:37PM EDT | 16.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 14 | 712 | 19.92% |
| T240524P00016500 | 2024-05-03 3:08PM EDT | 16.50 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 1,041 | 780 | 17.87% |
| T240524P00017000 | 2024-05-03 1:42PM EDT | 17.00 | 0.32 | 0.31 | 0.36 | -0.04 | -11.11% | 26 | 855 | 16.80% |
| T240524P00017500 | 2024-05-02 11:07AM EDT | 17.50 | 0.69 | 0.66 | 1.05 | 0.00 | - | 10 | 130 | 40.23% |
| T240524P00018000 | 2024-05-01 9:42AM EDT | 18.00 | 1.20 | 1.02 | 1.40 | 0.00 | - | 1 | 22 | 39.55% |
| T240524P00018500 | 2024-05-03 12:03PM EDT | 18.50 | 1.64 | 1.53 | 2.17 | +0.57 | +53.27% | 1 | 1 | 67.38% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 20.00 | 2.92 | 3.00 | 4.25 | 0.00 | - | - | 0 | 87.50% |
| T240524P00024000 | 2024-04-22 12:17PM EDT | 24.00 | 7.76 | 6.05 | 8.20 | 0.00 | - | - | 1 | 179.88% |
© 2024 Yahoo. Todos los derechos reservados.