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:
Golpe:15.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00015000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 2.26 | 0.68 | 4.20 | 0.00 | - | 98 | 422 | 133.20% |
| T240524C00015000 | 2024-05-15 1:15PM EDT | 2024-05-24 | 2.25 | 2.30 | 2.42 | +0.11 | +5.14% | 9 | 2 | 53.13% |
| T240531C00015000 | 2024-05-15 11:56AM EDT | 2024-05-31 | 2.34 | 2.16 | 2.47 | +0.24 | +11.43% | 3 | 9 | 60.16% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 2.25 | 2.89 | 0.00 | - | 1 | 1 | 60.74% |
| T240621C00015000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 2.37 | 2.35 | 2.54 | -0.03 | -1.25% | 26 | 12,889 | 46.09% |
| T240628C00015000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 2.36 | 1.37 | 2.82 | +0.04 | +1.72% | 4 | 5 | 59.67% |
| T240719C00015000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 2.39 | 1.62 | 2.57 | -0.03 | -1.24% | 150 | 578 | 36.62% |
| T240920C00015000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 2.46 | 2.44 | 2.76 | 0.00 | - | 1 | 201 | 33.20% |
| T241018C00015000 | 2024-05-15 11:08AM EDT | 2024-10-18 | 2.57 | 2.53 | 2.63 | +0.14 | +5.76% | 1 | 568 | 25.88% |
| T250117C00015000 | 2024-05-15 2:20PM EDT | 2025-01-17 | 2.61 | 2.58 | 2.76 | -0.08 | -2.97% | 821 | 19,554 | 23.93% |
| T250620C00015000 | 2024-05-14 3:02PM EDT | 2025-06-20 | 2.98 | 2.55 | 2.99 | +0.04 | +1.36% | 4 | 16,711 | 23.05% |
| T260116C00015000 | 2024-05-15 3:35PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.25 | 0.00 | - | 23 | 3,119 | 22.34% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00015000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,331 | 71.88% |
| T240524P00015000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,730 | 43.75% |
| T240531P00015000 | 2024-05-15 3:33PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 606 | 185 | 37.50% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 161 | 36.33% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 90 | 37.89% |
| T240621P00015000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 61 | 59,524 | 27.34% |
| T240628P00015000 | 2024-05-14 3:18PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 41.60% |
| T240719P00015000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 29 | 12,942 | 24.22% |
| T240920P00015000 | 2024-05-15 1:31PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.16 | 0.00 | - | 11 | 3,191 | 22.75% |
| T241018P00015000 | 2024-05-14 11:32AM EDT | 2024-10-18 | 0.22 | 0.21 | 0.23 | 0.00 | - | 10 | 2,398 | 23.44% |
| T250117P00015000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.41 | 0.00 | - | 91 | 47,924 | 23.44% |
| T250620P00015000 | 2024-05-15 3:43PM EDT | 2025-06-20 | 0.68 | 0.64 | 0.68 | -0.01 | -1.45% | 67 | 9,741 | 23.44% |
| T260116P00015000 | 2024-05-15 11:48AM EDT | 2026-01-16 | 1.05 | 0.74 | 1.06 | +0.05 | +5.00% | 114 | 5,778 | 24.27% |
© 2024 Yahoo. Todos los derechos reservados.