Italia markets close in 6 hours 44 minutes
FTSE MIB
34.762,27 +269,86 (+0,78%) 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
77,10 +0,11 (+0,14%) Bitcoin EUR
63.935,29 +1.414,27 (+2,26%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-05-30 9:42AM EDT | 3.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240920C00008000 | 2024-05-16 3:51PM EDT | 8.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 6.20 | 6.30 | 0.00 | - | 3 | 3 | 0.00% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 3.50 | 5.35 | 0.00 | - | 1 | 1 | 43.46% |
| T240920C00014000 | 2024-05-31 10:12AM EDT | 14.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240920C00015000 | 2024-05-31 3:55PM EDT | 15.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T240920C00016000 | 2024-05-31 3:42PM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| T240920C00017000 | 2024-05-31 3:06PM EDT | 17.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| T240920C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 0.00% |
| T240920C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 3.13% |
| T240920C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| T240920C00021000 | 2024-05-31 3:40PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| T240920C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| T240920C00023000 | 2024-05-31 1:57PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| T240920C00024000 | 2024-05-31 10:54AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| T240920C00025000 | 2024-05-24 1:51PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T240920C00026000 | 2024-05-28 3:28PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| T240920C00027000 | 2024-05-13 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 64 | 56.64% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 66.02% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 209 | 39.84% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00003000 | 2024-05-14 2:03PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T240920P00008000 | 2024-05-28 1:02PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| T240920P00009000 | 2024-05-21 12:25PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| T240920P00010000 | 2024-05-21 11:58AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240920P00011000 | 2024-05-30 9:36AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| T240920P00012000 | 2024-05-29 10:50AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240920P00013000 | 2024-05-30 10:45AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| T240920P00014000 | 2024-05-31 9:35AM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T240920P00015000 | 2024-05-31 3:59PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 12.50% |
| T240920P00016000 | 2024-05-31 3:55PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| T240920P00017000 | 2024-05-31 3:53PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| T240920P00018000 | 2024-05-31 2:57PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.78% |
| T240920P00019000 | 2024-05-31 2:09PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 0.00% |
| T240920P00020000 | 2024-05-31 3:59PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240920P00021000 | 2024-05-31 3:50PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.00% |
| T240920P00022000 | 2024-05-31 1:09PM EDT | 22.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 4.80 | 5.95 | 0.00 | - | 10 | 0 | 66.41% |
| T240920P00024000 | 2024-05-06 2:35PM EDT | 24.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.40 | 13.50 | 0.00 | - | 10 | 0 | 80.96% |
© 2024 Yahoo. Tutti i diritti riservati.