AT&T Inc. (T)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-04-22 11:08AM EDT | 3.00 | 13.35 | 11.50 | 14.20 | 0.00 | - | 9 | 24 | 123.05% |
| T250620C00005000 | 2024-04-25 1:37PM EDT | 5.00 | 11.60 | 9.50 | 12.25 | 0.00 | - | 1 | 11 | 90.43% |
| T250620C00008000 | 2024-04-29 11:05AM EDT | 8.00 | 9.00 | 8.80 | 9.40 | 0.00 | - | 2 | 263 | 51.66% |
| T250620C00010000 | 2024-05-03 12:01PM EDT | 10.00 | 6.95 | 6.90 | 7.00 | +0.05 | +0.72% | 20 | 1,924 | 33.79% |
| T250620C00013000 | 2024-05-03 1:51PM EDT | 13.00 | 4.15 | 4.10 | 4.20 | -0.05 | -1.19% | 13 | 3,756 | 25.24% |
| T250620C00015000 | 2024-05-03 1:27PM EDT | 15.00 | 2.65 | 2.61 | 2.69 | +0.04 | +1.53% | 2 | 16,852 | 23.73% |
| T250620C00017000 | 2024-05-03 3:24PM EDT | 17.00 | 1.53 | 1.50 | 1.54 | 0.00 | - | 58 | 25,946 | 22.51% |
| T250620C00020000 | 2024-05-03 3:39PM EDT | 20.00 | 0.56 | 0.52 | 0.56 | 0.00 | - | 47 | 17,288 | 21.68% |
| T250620C00022000 | 2024-05-03 12:18PM EDT | 22.00 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 85 | 4,527 | 21.88% |
| T250620C00025000 | 2024-05-03 10:12AM EDT | 25.00 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 47 | 4,899 | 24.07% |
| T250620C00027000 | 2024-05-02 3:47PM EDT | 27.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 100 | 15,990 | 26.66% |
| T250620C00030000 | 2024-05-02 2:25PM EDT | 30.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 88 | 2,124 | 28.22% |
| T250620C00032000 | 2024-05-03 12:01PM EDT | 32.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 40 | 2,145 | 29.88% |
| T250620C00035000 | 2024-05-03 10:31AM EDT | 35.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 8 | 11,745 | 32.23% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 73.44% |
| T250620P00005000 | 2024-04-29 9:31AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 750 | 52.34% |
| T250620P00008000 | 2024-05-02 11:03AM EDT | 8.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 100 | 743 | 44.24% |
| T250620P00010000 | 2024-05-01 9:39AM EDT | 10.00 | 0.16 | 0.10 | 0.14 | +0.04 | +33.33% | 2 | 1,445 | 33.20% |
| T250620P00013000 | 2024-05-03 12:45PM EDT | 13.00 | 0.38 | 0.39 | 0.41 | -0.03 | -7.32% | 440 | 10,828 | 26.66% |
| T250620P00015000 | 2024-05-02 11:44AM EDT | 15.00 | 0.86 | 0.83 | 0.90 | -0.01 | -1.15% | 2 | 9,140 | 24.68% |
| T250620P00017000 | 2024-05-01 12:04PM EDT | 17.00 | 1.58 | 1.61 | 1.70 | 0.00 | - | 1 | 4,944 | 22.63% |
| T250620P00020000 | 2024-05-03 10:05AM EDT | 20.00 | 3.65 | 3.50 | 3.65 | +0.05 | +1.39% | 1 | 11,048 | 20.61% |
| T250620P00022000 | 2024-04-29 11:16AM EDT | 22.00 | 4.95 | 5.20 | 5.50 | 0.00 | - | 2 | 1,051 | 23.44% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 8.10 | 8.30 | 0.00 | - | 5 | 2 | 24.41% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 43.85% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 80.66% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 75.15% |
| T250620P00035000 | 2024-05-03 12:25PM EDT | 35.00 | 18.10 | 18.10 | 18.25 | 0.00 | - | 1 | 6 | 36.04% |
© 2024 Yahoo. Todos los derechos reservados.