U.S. markets open in 2 hours 6 minutes
F S&P 500
5,145.25 -1.75 (-0.03%) F Dow Jones
38,540.00 -19.00 (-0.05%) F Nasdaq
17,892.25 -12.00 (-0.07%) E-mini Russell 2000 Index Futur
2,020.00 -7.10 (-0.35%) Petróleo
83.05 +0.42 (+0.51%) Oro
2,324.70 -33.00 (-1.40%)
AT&T Inc. (T)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-04-08 3:36PM EDT | 3.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| T240920C00008000 | 2024-01-23 4:59PM EDT | 8.00 | 9.35 | 8.20 | 9.90 | 0.00 | - | 3 | 3 | 58.20% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240920C00014000 | 2024-04-29 9:52AM EDT | 14.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 0.00% |
| T240920C00015000 | 2024-04-26 1:49PM EDT | 15.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 50 | 206 | 0.00% |
| T240920C00016000 | 2024-04-29 3:34PM EDT | 16.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 22 | 2,441 | 0.00% |
| T240920C00017000 | 2024-04-29 3:50PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 150 | 3,960 | 0.00% |
| T240920C00018000 | 2024-04-29 3:57PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 286 | 8,760 | 3.13% |
| T240920C00019000 | 2024-04-29 3:43PM EDT | 19.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 761 | 7,393 | 6.25% |
| T240920C00020000 | 2024-04-29 3:11PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 262 | 12,558 | 6.25% |
| T240920C00021000 | 2024-04-29 11:34AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 221 | 4,334 | 6.25% |
| T240920C00022000 | 2024-04-29 3:52PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 133 | 529 | 12.50% |
| T240920C00023000 | 2024-04-29 3:56PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 660 | 12.50% |
| T240920C00024000 | 2024-04-22 10:45AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 688 | 12.50% |
| T240920C00025000 | 2024-04-10 10:25AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 485 | 12.50% |
| T240920C00026000 | 2024-04-24 9:50AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 12.50% |
| T240920C00027000 | 2024-04-29 2:03PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 680 | 12.50% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 64 | 25.00% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 64.45% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 209 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00010000 | 2024-04-10 1:49PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 25.00% |
| T240920P00011000 | 2024-04-29 12:38PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,064 | 12.50% |
| T240920P00012000 | 2024-04-25 3:20PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,003 | 2,246 | 12.50% |
| T240920P00013000 | 2024-04-29 12:44PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,284 | 12.50% |
| T240920P00014000 | 2024-04-29 11:48AM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 1,055 | 6.25% |
| T240920P00015000 | 2024-04-29 3:31PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 51 | 3,116 | 6.25% |
| T240920P00016000 | 2024-04-29 3:40PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 6,379 | 3.13% |
| T240920P00017000 | 2024-04-29 2:51PM EDT | 17.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7,208 | 6,473 | 0.10% |
| T240920P00018000 | 2024-04-29 2:17PM EDT | 18.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 3,540 | 0.00% |
| T240920P00019000 | 2024-04-29 12:18PM EDT | 19.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,239 | 0.00% |
| T240920P00020000 | 2024-04-25 9:58AM EDT | 20.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4 | 451 | 0.00% |
| T240920P00021000 | 2024-04-25 10:22AM EDT | 21.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 263 | 407 | 0.00% |
| T240920P00022000 | 2024-03-18 11:31AM EDT | 22.00 | 5.05 | 4.80 | 6.90 | 0.00 | - | 84 | 32 | 54.74% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T240920P00024000 | 2024-04-22 11:08AM EDT | 24.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.