AT&T Inc. (T)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701C00014500 | 2022-06-13 11:33AM EDT | 14.50 | 5.70 | 6.35 | 6.55 | 0.00 | - | - | 2 | 153.13% |
| T220701C00015000 | 2022-06-15 2:05PM EDT | 15.00 | 4.47 | 5.90 | 6.05 | 0.00 | - | - | 4 | 140.63% |
| T220701C00016000 | 2022-06-23 9:35AM EDT | 16.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | 8 | 113 | 87.50% |
| T220701C00017000 | 2022-06-24 3:37PM EDT | 17.00 | 3.99 | 3.85 | 4.05 | +0.52 | +14.99% | 2 | 42 | 96.09% |
| T220701C00018000 | 2022-06-23 9:46AM EDT | 18.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 9 | 14 | 53.13% |
| T220701C00018500 | 2022-06-23 11:05AM EDT | 18.50 | 1.81 | 2.44 | 2.59 | 0.00 | - | 1 | 37 | 53.13% |
| T220701C00019000 | 2022-06-24 3:28PM EDT | 19.00 | 2.03 | 1.96 | 2.08 | +0.41 | +25.31% | 134 | 3,712 | 59.38% |
| T220701C00019500 | 2022-06-24 3:59PM EDT | 19.50 | 1.53 | 1.47 | 1.57 | +0.35 | +29.66% | 150 | 1,406 | 46.09% |
| T220701C00020000 | 2022-06-24 3:57PM EDT | 20.00 | 1.06 | 1.01 | 1.10 | +0.33 | +45.21% | 768 | 2,718 | 38.67% |
| T220701C00020500 | 2022-06-24 3:56PM EDT | 20.50 | 0.62 | 0.59 | 0.64 | +0.23 | +58.97% | 2,631 | 4,163 | 29.69% |
| T220701C00021000 | 2022-06-24 3:59PM EDT | 21.00 | 0.28 | 0.26 | 0.29 | +0.12 | +75.00% | 2,896 | 5,373 | 25.39% |
| T220701C00021500 | 2022-06-24 3:59PM EDT | 21.50 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 1,898 | 6,255 | 24.22% |
| T220701C00022000 | 2022-06-24 3:59PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 228 | 4,631 | 25.00% |
| T220701C00022500 | 2022-06-24 3:55PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 191 | 979 | 30.47% |
| T220701C00023000 | 2022-06-23 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 267 | 34.38% |
| T220701C00023500 | 2022-06-24 10:07AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 40.63% |
| T220701C00024000 | 2022-06-23 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 46.88% |
| T220701C00024500 | 2022-06-17 10:16AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 203 | 53.13% |
| T220701C00025000 | 2022-06-17 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.81% |
| T220701C00025500 | 2022-06-01 3:19PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 64.06% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T220701P00015000 | 2022-06-17 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 112.50% |
| T220701P00015500 | 2022-06-17 12:14PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
| T220701P00016000 | 2022-06-21 9:36AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 851 | 87.50% |
| T220701P00016500 | 2022-06-21 9:44AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,289 | 71.88% |
| T220701P00017000 | 2022-06-23 1:35PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 846 | 65.63% |
| T220701P00017500 | 2022-06-24 12:00PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,235 | 464 | 62.50% |
| T220701P00018000 | 2022-06-24 2:59PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,210 | 1,129 | 53.13% |
| T220701P00018500 | 2022-06-24 11:59AM EDT | 18.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,173 | 471 | 50.78% |
| T220701P00019000 | 2022-06-24 3:48PM EDT | 19.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 142 | 438 | 48.44% |
| T220701P00019500 | 2022-06-24 3:56PM EDT | 19.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 281 | 3,491 | 38.28% |
| T220701P00020000 | 2022-06-24 3:57PM EDT | 20.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 3,918 | 2,856 | 33.01% |
| T220701P00020500 | 2022-06-24 3:59PM EDT | 20.50 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 1,308 | 2,519 | 26.56% |
| T220701P00021000 | 2022-06-24 3:59PM EDT | 21.00 | 0.27 | 0.25 | 0.29 | -0.27 | -50.00% | 941 | 766 | 24.61% |
| T220701P00021500 | 2022-06-24 3:57PM EDT | 21.50 | 0.60 | 0.58 | 0.62 | -0.44 | -42.31% | 291 | 505 | 25.39% |
| T220701P00022000 | 2022-06-24 3:50PM EDT | 22.00 | 0.98 | 0.98 | 1.09 | -0.68 | -40.96% | 216 | 318 | 33.40% |
| T220701P00022500 | 2022-06-24 3:39PM EDT | 22.50 | 1.50 | 1.41 | 1.58 | -0.65 | -30.23% | 17 | 13 | 41.80% |
| T220701P00023000 | 2022-06-24 9:50AM EDT | 23.00 | 2.23 | 1.90 | 2.10 | -0.64 | -22.30% | 2 | 14 | 54.30% |
| T220701P00024000 | 2022-06-06 10:24AM EDT | 24.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 5 | 2 | 59.38% |
| T220701P00024500 | 2022-05-25 11:59AM EDT | 24.50 | 3.15 | 3.40 | 3.65 | 0.00 | - | - | 1 | 56.25% |
© 2022 Yahoo. Todos los derechos reservados.
