AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:51PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531C00011500 | 2024-04-19 11:32AM EDT | 11.50 | 5.10 | 5.30 | 5.75 | 0.00 | - | 2 | 101 | 101.95% |
| T240531C00012000 | 2024-04-16 3:49PM EDT | 12.00 | 4.20 | 4.85 | 4.95 | 0.00 | - | - | 1 | 68.75% |
| T240531C00012500 | 2024-04-22 1:37PM EDT | 12.50 | 3.85 | 4.30 | 4.45 | 0.00 | - | 1 | 3 | 53.13% |
| T240531C00014500 | 2024-04-16 9:35AM EDT | 14.50 | 1.86 | 2.33 | 2.49 | 0.00 | - | - | 1 | 47.27% |
| T240531C00015000 | 2024-05-03 10:37AM EDT | 15.00 | 1.90 | 1.20 | 2.57 | +0.02 | +1.06% | 1 | 11 | 81.64% |
| T240531C00015500 | 2024-05-02 9:50AM EDT | 15.50 | 1.46 | 1.34 | 1.48 | 0.00 | - | 22 | 21 | 30.66% |
| T240531C00016000 | 2024-05-02 9:37AM EDT | 16.00 | 1.00 | 0.91 | 0.99 | 0.00 | - | 1 | 154 | 23.44% |
| T240531C00016500 | 2024-05-02 11:15AM EDT | 16.50 | 0.51 | 0.55 | 0.59 | -0.13 | -20.31% | 4 | 620 | 20.61% |
| T240531C00017000 | 2024-05-03 3:35PM EDT | 17.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 198 | 3,675 | 18.75% |
| T240531C00017500 | 2024-05-03 3:36PM EDT | 17.50 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 3,162 | 10,006 | 17.58% |
| T240531C00018000 | 2024-05-03 2:55PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 21 | 1,857 | 17.97% |
| T240531C00018500 | 2024-05-03 11:37AM EDT | 18.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 1,053 | 21.68% |
| T240531C00019000 | 2024-04-29 3:33PM EDT | 19.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 18 | 102 | 34.38% |
| T240531C00019500 | 2024-04-26 9:31AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 30.86% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 38.67% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531P00011500 | 2024-05-01 12:15PM EDT | 11.50 | 1.75 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 155.47% |
| T240531P00012500 | 2024-04-15 2:43PM EDT | 12.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 166.50% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 50 | 53.91% |
| T240531P00013500 | 2024-05-03 1:43PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 91 | 95 | 44.53% |
| T240531P00014000 | 2024-05-03 2:37PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 23 | 19 | 35.94% |
| T240531P00014500 | 2024-05-02 12:13PM EDT | 14.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 62 | 148 | 34.38% |
| T240531P00015000 | 2024-05-01 12:16PM EDT | 15.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 179 | 28.13% |
| T240531P00015500 | 2024-05-02 2:15PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 350 | 21.88% |
| T240531P00016000 | 2024-05-03 3:15PM EDT | 16.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 20 | 5,027 | 19.34% |
| T240531P00016500 | 2024-05-03 3:09PM EDT | 16.50 | 0.19 | 0.16 | 0.19 | -0.03 | -13.64% | 85 | 480 | 18.07% |
| T240531P00017000 | 2024-05-03 3:18PM EDT | 17.00 | 0.40 | 0.36 | 0.42 | -0.04 | -9.09% | 9 | 1,298 | 18.07% |
| T240531P00017500 | 2024-05-03 2:15PM EDT | 17.50 | 0.74 | 0.69 | 0.77 | +0.10 | +15.63% | 1 | 68 | 18.65% |
| T240531P00018000 | 2024-05-02 1:50PM EDT | 18.00 | 1.25 | 0.60 | 1.25 | 0.00 | - | 1 | 58 | 24.22% |
| T240531P00019000 | 2024-04-30 9:30AM EDT | 19.00 | 2.10 | 2.09 | 2.26 | 0.00 | - | 1 | 2 | 36.91% |
| T240531P00021500 | 2024-04-19 2:43PM EDT | 21.50 | 5.01 | 4.65 | 4.75 | 0.00 | - | 2 | 0 | 51.95% |
| T240531P00025000 | 2024-04-24 11:22AM EDT | 25.00 | 8.50 | 8.15 | 8.25 | 0.00 | - | 4 | 0 | 75.78% |
© 2024 Yahoo. Todos los derechos reservados.