Italia markets close in 5 hours 23 minutes
FTSE MIB
34.711,80 +219,39 (+0,64%) 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
76,91 -0,08 (-0,10%) Bitcoin EUR
63.805,54 +1.506,43 (+2,42%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-05-30 3:26PM EDT | 3.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T250620C00005000 | 2024-05-31 1:53PM EDT | 5.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T250620C00008000 | 2024-05-31 11:30AM EDT | 8.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T250620C00010000 | 2024-05-31 1:53PM EDT | 10.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T250620C00013000 | 2024-05-31 3:59PM EDT | 13.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T250620C00015000 | 2024-05-31 3:40PM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| T250620C00017000 | 2024-05-31 3:57PM EDT | 17.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| T250620C00020000 | 2024-05-31 3:10PM EDT | 20.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 3.13% |
| T250620C00022000 | 2024-05-31 1:53PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| T250620C00025000 | 2024-05-31 3:55PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| T250620C00027000 | 2024-05-31 9:34AM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| T250620C00030000 | 2024-05-31 3:50PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| T250620C00032000 | 2024-05-31 9:38AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| T250620C00035000 | 2024-05-31 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 78.91% |
| T250620P00005000 | 2024-05-29 11:11AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T250620P00008000 | 2024-05-09 1:06PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| T250620P00010000 | 2024-05-24 1:05PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| T250620P00013000 | 2024-05-31 3:37PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| T250620P00015000 | 2024-05-31 11:42AM EDT | 15.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| T250620P00017000 | 2024-05-31 3:57PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 1.56% |
| T250620P00020000 | 2024-05-31 3:33PM EDT | 20.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| T250620P00022000 | 2024-05-28 11:12AM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 7.45 | 8.50 | 0.00 | - | 5 | 2 | 49.46% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 61.04% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 61.16% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 90.19% |
| T250620P00035000 | 2024-05-03 12:25PM EDT | 35.00 | 18.10 | 15.85 | 17.90 | 0.00 | - | 1 | 6 | 60.21% |
© 2024 Yahoo. Tutti i diritti riservati.