Italia markets close in 7 hours 49 minutes
FTSE MIB
34.558,50 +219,18 (+0,64%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,76 +0,50 (+0,63%) Bitcoin EUR
58.602,93 +1.666,39 (+2,93%)
AT&T Inc. (T)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517C00010000 | 2024-04-29 9:45AM EDT | 10.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240517C00011000 | 2024-05-07 3:53PM EDT | 11.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517C00012500 | 2024-04-23 9:59AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517C00014000 | 2024-05-09 3:58PM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| T240517C00014500 | 2024-05-03 9:46AM EDT | 14.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240517C00015000 | 2024-05-08 11:41AM EDT | 15.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T240517C00015500 | 2024-05-07 12:01PM EDT | 15.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517C00016000 | 2024-05-09 3:35PM EDT | 16.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| T240517C00016500 | 2024-05-09 3:57PM EDT | 16.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| T240517C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,795 | 0 | 0.00% |
| T240517C00017500 | 2024-05-09 3:58PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,871 | 0 | 3.13% |
| T240517C00018000 | 2024-05-09 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| T240517C00018500 | 2024-05-09 12:53PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| T240517C00019000 | 2024-05-09 2:36PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| T240517C00019500 | 2024-04-29 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240517C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 62.50% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 92.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00005000 | 2024-05-08 3:43PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 204.69% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| T240517P00014000 | 2024-05-07 10:01AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| T240517P00014500 | 2024-04-26 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 25.00% |
| T240517P00015000 | 2024-05-09 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240517P00015500 | 2024-05-07 3:49PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| T240517P00016000 | 2024-05-09 2:56PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| T240517P00016500 | 2024-05-09 3:48PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| T240517P00017000 | 2024-05-09 3:56PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| T240517P00017500 | 2024-05-09 3:55PM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T240517P00018000 | 2024-05-09 1:46PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T240517P00018500 | 2024-04-24 3:57PM EDT | 18.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517P00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| T240517P00020000 | 2024-05-03 12:07PM EDT | 20.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517P00023000 | 2024-04-29 9:36AM EDT | 23.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.