U.S. markets closed
F S&P 500
5,565.50 -3.25 (-0.06%) F Dow Jones
39,671.00 -17.00 (-0.04%) F Nasdaq
20,249.00 -6.25 (-0.03%) E-mini Russell 2000 Index Futur
2,056.00 +1.00 (+0.05%) Petróleo
82.96 +0.15 (+0.18%) Oro
2,341.00 +7.60 (+0.33%)
AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726C00014000 | 2024-06-17 11:00AM EDT | 14.00 | 3.73 | 3.85 | 6.65 | 0.00 | - | - | 46 | 118.56% |
| T240726C00014500 | 2024-06-12 10:27AM EDT | 14.50 | 3.33 | 2.72 | 5.95 | 0.00 | - | - | 84 | 200.29% |
| T240726C00015000 | 2024-06-26 12:17PM EDT | 15.00 | 3.65 | 3.40 | 5.65 | 0.00 | - | - | 0 | 121.29% |
| T240726C00016000 | 2024-07-02 11:14AM EDT | 16.00 | 2.82 | 1.67 | 3.40 | +0.69 | +32.39% | 1 | 2 | 91.02% |
| T240726C00016500 | 2024-07-01 3:37PM EDT | 16.50 | 2.43 | 1.24 | 3.05 | 0.00 | - | 7 | 11 | 90.82% |
| T240726C00017000 | 2024-07-02 2:02PM EDT | 17.00 | 1.79 | 1.46 | 1.90 | -0.14 | -7.25% | 1 | 298 | 32.42% |
| T240726C00017500 | 2024-07-02 1:39PM EDT | 17.50 | 1.30 | 1.14 | 1.62 | -0.11 | -7.80% | 65 | 444 | 42.58% |
| T240726C00018000 | 2024-07-02 3:59PM EDT | 18.00 | 0.90 | 0.68 | 1.00 | -0.14 | -13.46% | 196 | 6,306 | 25.68% |
| T240726C00018500 | 2024-07-02 3:12PM EDT | 18.50 | 0.52 | 0.51 | 0.57 | -0.09 | -14.75% | 598 | 5,322 | 20.41% |
| T240726C00019000 | 2024-07-02 3:52PM EDT | 19.00 | 0.31 | 0.29 | 0.32 | -0.07 | -18.42% | 348 | 13,754 | 20.90% |
| T240726C00019500 | 2024-07-02 3:42PM EDT | 19.50 | 0.15 | 0.12 | 0.16 | -0.06 | -28.57% | 318 | 9,632 | 21.09% |
| T240726C00020000 | 2024-07-02 3:50PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 45 | 7,689 | 22.07% |
| T240726C00020500 | 2024-07-02 9:45AM EDT | 20.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 244 | 23.24% |
| T240726C00021000 | 2024-07-01 3:52PM EDT | 21.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 36 | 211 | 35.35% |
| T240726C00021500 | 2024-07-01 11:36AM EDT | 21.50 | 0.03 | 0.00 | 0.93 | 0.00 | - | 114 | 122 | 69.04% |
| T240726C00022000 | 2024-06-26 10:10AM EDT | 22.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 188 | 52.73% |
| T240726C00022500 | 2024-06-28 9:42AM EDT | 22.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 53.13% |
| T240726C00023000 | 2024-07-01 2:19PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 29 | 110 | 42.58% |
| T240726C00024000 | 2024-06-25 11:06AM EDT | 24.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 27 | 64.45% |
| T240726C00025000 | 2024-06-25 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 54.69% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726P00013000 | 2024-06-18 10:54AM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 40 | 67.19% |
| T240726P00014000 | 2024-06-27 10:38AM EDT | 14.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 50 | 59.38% |
| T240726P00014500 | 2024-07-02 1:42PM EDT | 14.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 25 | 180 | 53.52% |
| T240726P00015000 | 2024-07-02 11:34AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 49.22% |
| T240726P00015500 | 2024-06-28 12:15PM EDT | 15.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 110 | 60.16% |
| T240726P00016000 | 2024-06-25 10:47AM EDT | 16.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 9 | 39 | 51.37% |
| T240726P00016500 | 2024-07-02 11:30AM EDT | 16.50 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 2 | 440 | 36.52% |
| T240726P00017000 | 2024-07-02 10:31AM EDT | 17.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 7 | 612 | 33.59% |
| T240726P00017500 | 2024-07-02 3:49PM EDT | 17.50 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 58 | 903 | 31.74% |
| T240726P00018000 | 2024-07-02 3:53PM EDT | 18.00 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 118 | 5,673 | 30.86% |
| T240726P00018500 | 2024-07-02 3:54PM EDT | 18.50 | 0.45 | 0.42 | 0.44 | +0.07 | +18.42% | 109 | 489 | 30.66% |
| T240726P00019000 | 2024-07-02 12:10PM EDT | 19.00 | 0.75 | 0.67 | 0.73 | +0.07 | +10.29% | 11 | 634 | 32.91% |
| T240726P00019500 | 2024-07-02 11:04AM EDT | 19.50 | 1.04 | 0.67 | 1.41 | +0.24 | +30.00% | 40 | 55 | 52.83% |
| T240726P00020000 | 2024-07-02 12:10PM EDT | 20.00 | 1.53 | 1.42 | 1.60 | +0.11 | +7.75% | 20 | 15 | 44.73% |
| T240726P00020500 | 2024-06-21 1:32PM EDT | 20.50 | 2.45 | 1.68 | 2.22 | 0.00 | - | 2 | 1 | 59.57% |
| T240726P00021500 | 2024-06-25 9:30AM EDT | 21.50 | 3.10 | 2.71 | 4.05 | 0.00 | - | - | 2 | 83.59% |
© 2024 Yahoo. Todos los derechos reservados.