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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-04-12 11:43AM EDT | 3.00 | 13.45 | 11.90 | 14.70 | 0.00 | - | 2 | 2 | 208.40% |
| T250117C00005000 | 2024-04-12 11:47AM EDT | 5.00 | 11.45 | 10.15 | 13.70 | 0.00 | - | 5 | 8 | 78.13% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 7.35 | 9.40 | 0.00 | - | 1 | 41 | 81.74% |
| T250117C00010000 | 2024-05-03 10:27AM EDT | 10.00 | 6.85 | 5.90 | 8.00 | -0.18 | -2.56% | 4 | 811 | 82.62% |
| T250117C00013000 | 2024-05-03 11:16AM EDT | 13.00 | 4.05 | 3.55 | 4.35 | +0.05 | +1.25% | 5 | 6,705 | 36.33% |
| T250117C00015000 | 2024-05-03 2:44PM EDT | 15.00 | 2.33 | 2.33 | 2.47 | -0.02 | -0.85% | 49 | 19,642 | 25.20% |
| T250117C00017000 | 2024-05-03 3:36PM EDT | 17.00 | 1.18 | 1.15 | 1.22 | +0.03 | +2.63% | 75 | 35,956 | 22.73% |
| T250117C00020000 | 2024-05-03 3:39PM EDT | 20.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 3,190 | 63,977 | 21.05% |
| T250117C00022000 | 2024-05-03 3:42PM EDT | 22.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 82 | 24,002 | 22.36% |
| T250117C00025000 | 2024-05-03 9:56AM EDT | 25.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 40 | 25,815 | 25.68% |
| T250117C00027000 | 2024-05-03 11:40AM EDT | 27.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 197 | 7,887 | 26.56% |
| T250117C00030000 | 2024-05-02 3:13PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 9,578 | 31.25% |
| T250117C00032000 | 2024-04-24 12:33PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 741 | 33.99% |
| T250117C00035000 | 2024-05-02 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,019 | 33.59% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,082 | 102.73% |
| T250117P00005000 | 2024-04-23 3:40PM EDT | 5.00 | 0.01 | 0.01 | 0.88 | 0.00 | - | 1 | 740 | 117.38% |
| T250117P00008000 | 2024-05-02 1:44PM EDT | 8.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,821 | 46.48% |
| T250117P00010000 | 2024-05-03 9:55AM EDT | 10.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 60 | 8,311 | 42.58% |
| T250117P00013000 | 2024-05-03 10:54AM EDT | 13.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 159 | 29,885 | 28.37% |
| T250117P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.56 | 0.53 | 0.59 | -0.02 | -3.45% | 1 | 42,504 | 24.56% |
| T250117P00017000 | 2024-05-03 10:32AM EDT | 17.00 | 1.36 | 1.28 | 1.52 | +0.05 | +3.82% | 1 | 28,687 | 25.39% |
| T250117P00020000 | 2024-05-03 10:04AM EDT | 20.00 | 3.50 | 2.99 | 3.55 | +0.10 | +2.94% | 144 | 3,578 | 23.78% |
| T250117P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 4.87 | 4.15 | 5.30 | 0.00 | - | 1 | 2,032 | 23.24% |
| T250117P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.17 | 7.10 | 9.25 | 0.00 | - | 5 | 72 | 56.49% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 51.03% |
| T250117P00030000 | 2024-04-10 9:54AM EDT | 30.00 | 13.50 | 12.05 | 15.50 | 0.00 | - | 1 | 19 | 57.86% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 14.05 | 15.55 | 0.00 | - | 2 | 1 | 54.98% |
| T250117P00035000 | 2024-04-04 11:44AM EDT | 35.00 | 17.52 | 17.10 | 20.25 | 0.00 | - | 1 | 0 | 64.26% |
© 2024 Yahoo. Todos los derechos reservados.