Italia markets closed
Dow Jones
39.839,51 +32,74 (+0,08%) Nasdaq
16.802,90 +8,03 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.129,03 +1.144,93 (+1,82%) CMC Crypto 200
1.518,19 +29,65 (+1,99%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:25PM EDT. Mercato aperto.
Prezzo d'esercizio:15.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00015000 | 2024-05-20 10:18AM EDT | 2024-05-24 | 2.42 | 2.28 | 2.33 | 0.00 | - | 5 | 10 | 68.75% |
| T240531C00015000 | 2024-05-20 10:30AM EDT | 2024-05-31 | 2.29 | 2.29 | 2.45 | -0.17 | -6.91% | 1 | 29 | 56.64% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 2.29 | 2.40 | 0.00 | - | 1 | 1 | 49.61% |
| T240614C00015000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 2.53 | 2.28 | 2.48 | 0.00 | - | 84 | 86 | 51.56% |
| T240621C00015000 | 2024-05-21 12:51PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.43 | -0.19 | -7.34% | 109 | 12,649 | 40.63% |
| T240628C00015000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 2.36 | 2.32 | 2.45 | 0.00 | - | 4 | 4 | 38.67% |
| T240719C00015000 | 2024-05-20 9:50AM EDT | 2024-07-19 | 2.60 | 2.39 | 2.45 | +0.06 | +2.36% | 1 | 674 | 31.25% |
| T240920C00015000 | 2024-05-20 10:25AM EDT | 2024-09-20 | 2.58 | 2.42 | 2.50 | 0.00 | - | 1 | 228 | 24.22% |
| T241018C00015000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 2.52 | 1.50 | 3.60 | 0.00 | - | 2 | 577 | 54.69% |
| T250117C00015000 | 2024-05-21 10:22AM EDT | 2025-01-17 | 2.52 | 2.57 | 2.70 | -0.29 | -10.32% | 4 | 18,746 | 22.90% |
| T250620C00015000 | 2024-05-21 2:05PM EDT | 2025-06-20 | 2.90 | 2.85 | 3.20 | -0.12 | -3.97% | 36 | 16,671 | 27.05% |
| T260116C00015000 | 2024-05-21 9:46AM EDT | 2026-01-16 | 3.10 | 3.10 | 3.20 | -0.15 | -4.62% | 1 | 3,146 | 21.85% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00015000 | 2024-05-20 3:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,730 | 62.50% |
| T240531P00015000 | 2024-05-21 1:30PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 22 | 930 | 46.88% |
| T240607P00015000 | 2024-05-21 2:10PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 309 | 161 | 36.72% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 90 | 33.59% |
| T240621P00015000 | 2024-05-21 11:39AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 85 | 59,471 | 29.69% |
| T240628P00015000 | 2024-05-16 12:10PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 199 | 28.52% |
| T240719P00015000 | 2024-05-21 11:24AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 68 | 12,963 | 24.22% |
| T240920P00015000 | 2024-05-21 2:02PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 9 | 3,375 | 22.27% |
| T241018P00015000 | 2024-05-21 12:16PM EDT | 2024-10-18 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 5 | 2,401 | 23.05% |
| T250117P00015000 | 2024-05-21 1:19PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.40 | +0.04 | +11.11% | 301 | 47,544 | 23.44% |
| T250620P00015000 | 2024-05-21 1:34PM EDT | 2025-06-20 | 0.69 | 0.65 | 0.72 | +0.05 | +7.81% | 45 | 9,908 | 24.27% |
| T260116P00015000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 1.04 | 1.00 | 1.07 | +0.10 | +10.64% | 109 | 6,140 | 24.49% |
© 2024 Yahoo. Tutti i diritti riservati.