Italia markets close in 4 hours 8 minutes
FTSE MIB
34.756,14 +263,73 (+0,76%) 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
77,09 +0,10 (+0,13%) Bitcoin EUR
63.745,52 +1.509,59 (+2,43%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719C00005000 | 2024-02-29 11:16AM EDT | 5.00 | 11.74 | 12.10 | 13.60 | 0.00 | - | 4 | 4 | 273.83% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 10.00 | 6.56 | 7.45 | 8.55 | 0.00 | - | 10 | 10 | 134.77% |
| T240719C00012000 | 2024-05-24 3:23PM EDT | 12.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 13.00 | 4.10 | 3.60 | 4.65 | 0.00 | - | 1 | 15 | 0.00% |
| T240719C00014000 | 2024-05-31 12:34PM EDT | 14.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| T240719C00015000 | 2024-05-31 10:56AM EDT | 15.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 152 | 591 | 0.00% |
| T240719C00016000 | 2024-05-31 3:45PM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 233 | 5,036 | 0.00% |
| T240719C00017000 | 2024-05-31 3:40PM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 465 | 26,369 | 0.00% |
| T240719C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,487 | 62,791 | 0.00% |
| T240719C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,164 | 28,557 | 3.13% |
| T240719C00020000 | 2024-05-31 3:57PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 569 | 6,121 | 6.25% |
| T240719C00021000 | 2024-05-31 3:12PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,958 | 12.50% |
| T240719C00022000 | 2024-05-31 12:50PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 3,526 | 12.50% |
| T240719C00023000 | 2024-05-31 2:23PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,830 | 12.50% |
| T240719C00024000 | 2024-05-31 9:55AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,353 | 25.00% |
| T240719C00025000 | 2024-05-30 1:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,028 | 25.00% |
| T240719C00030000 | 2024-05-10 2:28PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719P00005000 | 2024-01-19 10:31AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 143.75% |
| T240719P00009000 | 2024-01-30 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 114.06% |
| T240719P00010000 | 2024-05-10 12:20PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 305 | 50.00% |
| T240719P00011000 | 2024-05-13 11:27AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 667 | 25.00% |
| T240719P00012000 | 2024-05-30 1:13PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 962 | 25.00% |
| T240719P00013000 | 2024-05-30 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 25.00% |
| T240719P00014000 | 2024-05-30 3:23PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 2,861 | 25.00% |
| T240719P00015000 | 2024-05-31 2:43PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 13,026 | 12.50% |
| T240719P00016000 | 2024-05-31 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 350 | 21,098 | 12.50% |
| T240719P00017000 | 2024-05-31 3:59PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 971 | 22,645 | 6.25% |
| T240719P00018000 | 2024-05-31 3:58PM EDT | 18.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,461 | 3,214 | 1.56% |
| T240719P00019000 | 2024-05-31 3:20PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 785 | 0.00% |
| T240719P00020000 | 2024-05-29 3:26PM EDT | 20.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 890 | 0.00% |
| T240719P00021000 | 2024-05-03 3:56PM EDT | 21.00 | 4.27 | 2.36 | 4.90 | 0.00 | - | 5 | 13 | 69.04% |
| T240719P00022000 | 2024-03-19 10:00AM EDT | 22.00 | 5.01 | 5.35 | 7.40 | 0.00 | - | 5 | 2 | 148.73% |
| T240719P00023000 | 2024-05-28 10:18AM EDT | 23.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T240719P00024000 | 2024-04-24 10:31AM EDT | 24.00 | 7.52 | 5.60 | 7.70 | 0.00 | - | 40 | 0 | 96.58% |
| T240719P00025000 | 2024-01-18 2:27PM EDT | 25.00 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 143.16% |
| T240719P00030000 | 2024-01-12 3:34PM EDT | 30.00 | 13.50 | 12.65 | 14.15 | 0.00 | - | 22 | 0 | 170.12% |
© 2024 Yahoo. Tutti i diritti riservati.