U.S. markets closed

AT&T Inc. (T)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.99+0.38 (+1.84%)
Al cierre: 04:03PM EDT
20.95 -0.04 (-0.19%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
T220701C000145002022-06-13 11:33AM EDT14.505.706.356.550.00--2153.13%
T220701C000150002022-06-15 2:05PM EDT15.004.475.906.050.00--4140.63%
T220701C000160002022-06-23 9:35AM EDT16.004.604.905.100.00-811387.50%
T220701C000170002022-06-24 3:37PM EDT17.003.993.854.05+0.52+14.99%24296.09%
T220701C000180002022-06-23 9:46AM EDT18.002.702.903.100.00-91453.13%
T220701C000185002022-06-23 11:05AM EDT18.501.812.442.590.00-13753.13%
T220701C000190002022-06-24 3:28PM EDT19.002.031.962.08+0.41+25.31%1343,71259.38%
T220701C000195002022-06-24 3:59PM EDT19.501.531.471.57+0.35+29.66%1501,40646.09%
T220701C000200002022-06-24 3:57PM EDT20.001.061.011.10+0.33+45.21%7682,71838.67%
T220701C000205002022-06-24 3:56PM EDT20.500.620.590.64+0.23+58.97%2,6314,16329.69%
T220701C000210002022-06-24 3:59PM EDT21.000.280.260.29+0.12+75.00%2,8965,37325.39%
T220701C000215002022-06-24 3:59PM EDT21.500.090.080.10+0.03+50.00%1,8986,25524.22%
T220701C000220002022-06-24 3:59PM EDT22.000.020.020.030.00-2284,63125.00%
T220701C000225002022-06-24 3:55PM EDT22.500.010.010.020.00-19197930.47%
T220701C000230002022-06-23 9:44AM EDT23.000.010.000.010.00-326734.38%
T220701C000235002022-06-24 10:07AM EDT23.500.010.000.010.00-511040.63%
T220701C000240002022-06-23 9:30AM EDT24.000.010.000.010.00-124746.88%
T220701C000245002022-06-17 10:16AM EDT24.500.010.000.020.00-120353.13%
T220701C000250002022-06-17 10:16AM EDT25.000.010.000.020.00-1157.81%
T220701C000255002022-06-01 3:19PM EDT25.500.020.000.020.00--164.06%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
T220701P000150002022-06-17 3:56PM EDT15.000.020.000.030.00-315112.50%
T220701P000155002022-06-17 12:14PM EDT15.500.020.000.030.00-11103.13%
T220701P000160002022-06-21 9:36AM EDT16.000.010.000.020.00-2085187.50%
T220701P000165002022-06-21 9:44AM EDT16.500.020.000.010.00-11,28971.88%
T220701P000170002022-06-23 1:35PM EDT17.000.020.000.01+0.01+100.00%284665.63%
T220701P000175002022-06-24 12:00PM EDT17.500.020.000.020.00-1,23546462.50%
T220701P000180002022-06-24 2:59PM EDT18.000.010.000.01-0.01-50.00%1,2101,12953.13%
T220701P000185002022-06-24 11:59AM EDT18.500.020.000.02-0.01-33.33%1,17347150.78%
T220701P000190002022-06-24 3:48PM EDT19.000.020.030.04-0.03-60.00%14243848.44%
T220701P000195002022-06-24 3:56PM EDT19.500.030.030.04-0.04-57.14%2813,49138.28%
T220701P000200002022-06-24 3:57PM EDT20.000.060.050.07-0.08-57.14%3,9182,85633.01%
T220701P000205002022-06-24 3:59PM EDT20.500.120.110.12-0.15-55.56%1,3082,51926.56%
T220701P000210002022-06-24 3:59PM EDT21.000.270.250.29-0.27-50.00%94176624.61%
T220701P000215002022-06-24 3:57PM EDT21.500.600.580.62-0.44-42.31%29150525.39%
T220701P000220002022-06-24 3:50PM EDT22.000.980.981.09-0.68-40.96%21631833.40%
T220701P000225002022-06-24 3:39PM EDT22.501.501.411.58-0.65-30.23%171341.80%
T220701P000230002022-06-24 9:50AM EDT23.002.231.902.10-0.64-22.30%21454.30%
T220701P000240002022-06-06 10:24AM EDT24.003.002.903.200.00-5259.38%
T220701P000245002022-05-25 11:59AM EDT24.503.153.403.650.00--156.25%