Italia markets open in 4 hours 28 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.326,92 +252,94 (+0,66%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.359,62 +1.204,75 (+2,11%) CMC Crypto 200
1.350,34 +50,24 (+3,86%)
AT&T Inc. (T)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-04-11 9:46AM EDT | 5.00 | 11.50 | 11.15 | 13.20 | 0.00 | - | - | 3 | 654.30% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 9.30 | 10.75 | 0.00 | - | - | 5 | 321.48% |
| T240524C00011000 | 2024-04-15 3:15PM EDT | 11.00 | 5.25 | 5.10 | 6.95 | 0.00 | - | - | 19 | 257.81% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 4.10 | 6.00 | 0.00 | - | - | 10 | 228.13% |
| T240524C00013500 | 2024-05-03 12:54PM EDT | 13.50 | 3.43 | 3.00 | 4.75 | 0.00 | - | 3 | 3 | 103.13% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 3.10 | 4.25 | 0.00 | - | 2 | 62 | 128.52% |
| T240524C00014500 | 2024-04-09 11:03AM EDT | 14.50 | 2.58 | 2.50 | 4.80 | 0.00 | - | - | 22 | 159.96% |
| T240524C00015000 | 2024-05-09 12:25PM EDT | 15.00 | 2.13 | 1.36 | 4.30 | -0.13 | -5.75% | 1 | 11 | 115.23% |
| T240524C00015500 | 2024-04-24 1:54PM EDT | 15.50 | 1.42 | 1.59 | 2.18 | 0.00 | - | 2 | 23 | 58.40% |
| T240524C00016000 | 2024-05-09 11:34AM EDT | 16.00 | 1.19 | 1.20 | 1.27 | +0.05 | +4.39% | 1 | 685 | 33.99% |
| T240524C00016500 | 2024-05-09 3:04PM EDT | 16.50 | 0.74 | 0.74 | 0.79 | +0.01 | +1.37% | 5 | 517 | 25.78% |
| T240524C00017000 | 2024-05-09 2:31PM EDT | 17.00 | 0.31 | 0.33 | 0.38 | -0.03 | -8.82% | 613 | 5,547 | 20.31% |
| T240524C00017500 | 2024-05-09 3:55PM EDT | 17.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 101 | 12,286 | 16.80% |
| T240524C00018000 | 2024-05-09 1:48PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 82 | 1,811 | 17.97% |
| T240524C00018500 | 2024-05-09 12:38PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 248 | 23.05% |
| T240524C00019000 | 2024-05-08 11:51AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 145 | 29.30% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 31.25% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 35.94% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 60.94% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 62.50% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 91 | 56.25% |
| T240524P00014000 | 2024-05-06 9:31AM EDT | 14.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 40 | 139 | 62.89% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 92 | 52.34% |
| T240524P00015000 | 2024-05-07 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 116 | 55.47% |
| T240524P00015500 | 2024-05-09 3:53PM EDT | 15.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 460 | 35.55% |
| T240524P00016000 | 2024-05-09 3:48PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 103 | 684 | 25.00% |
| T240524P00016500 | 2024-05-09 3:56PM EDT | 16.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 52 | 1,842 | 20.31% |
| T240524P00017000 | 2024-05-09 3:28PM EDT | 17.00 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 197 | 944 | 17.38% |
| T240524P00017500 | 2024-05-08 2:17PM EDT | 17.50 | 0.42 | 0.38 | 0.42 | 0.00 | - | 3 | 122 | 16.02% |
| T240524P00018000 | 2024-05-09 12:13PM EDT | 18.00 | 0.80 | 0.63 | 1.04 | -0.10 | -11.11% | 1 | 34 | 37.50% |
| T240524P00018500 | 2024-05-07 3:24PM EDT | 18.50 | 1.41 | 1.23 | 2.15 | 0.00 | - | 2 | 2 | 60.74% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 20.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524P00024000 | 2024-04-22 12:17PM EDT | 24.00 | 7.76 | 6.75 | 7.85 | 0.00 | - | - | 1 | 156.45% |
© 2024 Yahoo. Tutti i diritti riservati.