Italia markets close in 6 hours 43 minutes
FTSE MIB
34.768,99 +276,58 (+0,80%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,19 +0,20 (+0,26%) Bitcoin EUR
63.918,95 +1.399,32 (+2,24%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-05-30 9:47AM EDT | 3.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240621C00005000 | 2024-05-10 2:55PM EDT | 5.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| T240621C00010000 | 2024-05-14 9:58AM EDT | 10.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00012000 | 2024-05-28 10:27AM EDT | 12.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T240621C00012500 | 2024-05-21 9:53AM EDT | 12.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00013000 | 2024-05-31 3:59PM EDT | 13.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| T240621C00014000 | 2024-05-31 11:54AM EDT | 14.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240621C00015000 | 2024-05-31 3:55PM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| T240621C00015500 | 2024-05-22 3:18PM EDT | 15.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00016000 | 2024-05-31 3:29PM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| T240621C00016500 | 2024-05-31 2:17PM EDT | 16.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T240621C00017000 | 2024-05-31 3:58PM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 0.00% |
| T240621C00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 0.00% |
| T240621C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,487 | 0 | 0.00% |
| T240621C00018500 | 2024-05-31 3:59PM EDT | 18.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,348 | 0 | 3.13% |
| T240621C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 6.25% |
| T240621C00019500 | 2024-05-31 3:36PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| T240621C00020000 | 2024-05-31 3:47PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| T240621C00020500 | 2024-05-30 3:31PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| T240621C00021000 | 2024-05-31 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| T240621C00021500 | 2024-05-31 10:41AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240621C00022000 | 2024-05-31 12:32PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| T240621C00023000 | 2024-05-15 11:31AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 53.13% |
| T240621C00025000 | 2024-05-30 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| T240621C00027000 | 2024-05-20 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240621C00030000 | 2024-05-17 11:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 96.88% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 110.94% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 312.50% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-05-31 2:33PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240621P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 20 | 149.22% |
| T240621P00013000 | 2024-05-31 10:30AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| T240621P00014000 | 2024-05-31 2:23PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240621P00014500 | 2024-05-31 10:27AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| T240621P00015000 | 2024-05-31 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 25.00% |
| T240621P00015500 | 2024-05-31 3:53PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| T240621P00016000 | 2024-05-31 3:40PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| T240621P00016500 | 2024-05-31 1:52PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| T240621P00017000 | 2024-05-31 3:59PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,705 | 0 | 6.25% |
| T240621P00017500 | 2024-05-31 3:56PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| T240621P00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,631 | 0 | 1.56% |
| T240621P00018500 | 2024-05-31 3:42PM EDT | 18.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240621P00019000 | 2024-05-22 1:22PM EDT | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240621P00019500 | 2024-05-31 1:24PM EDT | 19.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240621P00020000 | 2024-05-31 1:24PM EDT | 20.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| T240621P00021000 | 2024-05-07 11:51AM EDT | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 135.45% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 5.55 | 8.30 | 0.00 | - | - | 0 | 171.29% |
| T240621P00025000 | 2024-05-16 2:58PM EDT | 25.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00027000 | 2024-05-30 10:44AM EDT | 27.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 255.37% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 263.18% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 371.29% |
© 2024 Yahoo. Tutti i diritti riservati.