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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-01-08 3:17PM EDT | 3.00 | 14.40 | 13.65 | 15.05 | 0.00 | - | 35 | 0 | 392.97% |
| T240621C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 11.10 | 10.90 | 12.90 | 0.00 | - | 6 | 11 | 166.41% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 10.00 | 6.52 | 5.90 | 8.00 | 0.00 | - | 31 | 323 | 88.67% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 4.90 | 6.05 | 0.00 | - | - | 3 | 88.48% |
| T240621C00013000 | 2024-05-03 11:42AM EDT | 13.00 | 3.99 | 3.80 | 5.00 | +0.04 | +1.01% | 9 | 526 | 86.13% |
| T240621C00014000 | 2024-05-03 1:18PM EDT | 14.00 | 2.98 | 1.80 | 3.05 | +0.03 | +1.02% | 1 | 28 | 47.27% |
| T240621C00015000 | 2024-05-03 3:12PM EDT | 15.00 | 1.96 | 1.98 | 2.09 | +0.04 | +2.08% | 103 | 12,835 | 37.01% |
| T240621C00016000 | 2024-05-03 3:37PM EDT | 16.00 | 1.06 | 1.02 | 1.13 | +0.01 | +0.95% | 20 | 420 | 25.29% |
| T240621C00017000 | 2024-05-03 3:53PM EDT | 17.00 | 0.40 | 0.41 | 0.44 | 0.00 | - | 470 | 55,445 | 20.51% |
| T240621C00018000 | 2024-05-03 3:51PM EDT | 18.00 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 1,010 | 6,299 | 19.34% |
| T240621C00019000 | 2024-05-03 12:50PM EDT | 19.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 2 | 1,365 | 22.46% |
| T240621C00020000 | 2024-05-03 3:45PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 713 | 45,045 | 24.61% |
| T240621C00022000 | 2024-05-03 12:36PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,757 | 35.55% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 3 | 53.71% |
| T240621C00025000 | 2024-05-02 10:10AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 8,000 | 52.34% |
| T240621C00027000 | 2024-04-29 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,727 | 52.34% |
| T240621C00030000 | 2024-04-18 12:55PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4,349 | 57.81% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 67.97% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 76.56% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 187.50% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-04-26 11:25AM EDT | 10.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4,924 | 72.66% |
| T240621P00013000 | 2024-05-02 2:19PM EDT | 13.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 17,734 | 50.00% |
| T240621P00014000 | 2024-05-03 2:11PM EDT | 14.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 44 | 1,584 | 43.16% |
| T240621P00015000 | 2024-05-03 3:16PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2,004 | 60,112 | 23.63% |
| T240621P00016000 | 2024-05-03 3:33PM EDT | 16.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 115 | 5,027 | 18.75% |
| T240621P00017000 | 2024-05-03 3:57PM EDT | 17.00 | 0.46 | 0.46 | 0.47 | -0.08 | -14.81% | 275 | 63,830 | 15.63% |
| T240621P00018000 | 2024-05-02 9:37AM EDT | 18.00 | 1.20 | 0.96 | 1.40 | 0.00 | - | 1 | 3,413 | 26.27% |
| T240621P00020000 | 2024-05-01 3:58PM EDT | 20.00 | 3.05 | 2.82 | 4.20 | 0.00 | - | 439 | 868 | 52.05% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.10 | 5.25 | 0.00 | - | 1 | 0 | 48.05% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 5.05 | 8.20 | 0.00 | - | - | 0 | 119.34% |
| T240621P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 8.04 | 7.10 | 9.20 | 0.00 | - | 11 | 1 | 126.37% |
| T240621P00027000 | 2023-06-20 3:07PM EDT | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 191.02% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 82.03% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 50.00% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 186.52% |
© 2024 Yahoo. Todos los derechos reservados.