Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0789 +0,0037 (+0,35%) Bitcoin EUR
58.065,76 +1.038,61 (+1,82%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
AT&T Inc. (T)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531C00011500 | 2024-04-19 11:32AM EDT | 11.50 | 5.10 | 4.75 | 6.75 | 0.00 | - | 2 | 101 | 96.88% |
| T240531C00012000 | 2024-04-16 3:49PM EDT | 12.00 | 4.20 | 4.10 | 6.10 | 0.00 | - | - | 1 | 193.75% |
| T240531C00012500 | 2024-04-22 1:37PM EDT | 12.50 | 3.85 | 4.30 | 5.60 | 0.00 | - | 1 | 3 | 112.89% |
| T240531C00014000 | 2024-04-30 9:42AM EDT | 14.00 | 2.37 | 2.92 | 4.25 | 0.00 | - | - | 1 | 95.51% |
| T240531C00014500 | 2024-05-08 2:02PM EDT | 14.50 | 2.64 | 2.42 | 3.15 | 0.00 | - | 1 | 1 | 53.52% |
| T240531C00015000 | 2024-05-06 11:19AM EDT | 15.00 | 2.10 | 2.12 | 2.33 | 0.00 | - | 7 | 9 | 50.78% |
| T240531C00015500 | 2024-05-07 11:27AM EDT | 15.50 | 1.60 | 1.55 | 2.35 | 0.00 | - | 21 | 12 | 52.73% |
| T240531C00016000 | 2024-05-09 9:40AM EDT | 16.00 | 1.15 | 1.15 | 1.49 | -0.07 | -5.74% | 1 | 158 | 45.70% |
| T240531C00016500 | 2024-05-09 3:29PM EDT | 16.50 | 0.76 | 0.57 | 0.80 | -0.04 | -5.00% | 17 | 628 | 21.49% |
| T240531C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.39 | 0.36 | 0.40 | -0.01 | -2.50% | 31 | 4,156 | 17.58% |
| T240531C00017500 | 2024-05-09 3:48PM EDT | 17.50 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 97 | 14,650 | 16.21% |
| T240531C00018000 | 2024-05-09 3:33PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 28 | 1,937 | 16.80% |
| T240531C00018500 | 2024-05-09 11:11AM EDT | 18.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 28 | 1,088 | 20.31% |
| T240531C00019000 | 2024-05-09 11:25AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 102 | 23.83% |
| T240531C00019500 | 2024-04-26 9:31AM EDT | 19.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 80.86% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 39.45% |
| T240531C00024000 | 2024-04-30 10:06AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 57.81% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531P00011500 | 2024-05-01 12:15PM EDT | 11.50 | 1.75 | 0.00 | 0.98 | 0.00 | - | 1 | 1 | 162.89% |
| T240531P00012500 | 2024-04-15 2:43PM EDT | 12.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 2 | 139.26% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 50 | 51.56% |
| T240531P00013500 | 2024-05-03 1:43PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 91 | 135 | 50.00% |
| T240531P00014000 | 2024-05-06 11:52AM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 41 | 49.61% |
| T240531P00014500 | 2024-05-07 10:12AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 150 | 37.11% |
| T240531P00015000 | 2024-05-07 10:02AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 185 | 33.59% |
| T240531P00015500 | 2024-05-09 1:46PM EDT | 15.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 352 | 28.52% |
| T240531P00016000 | 2024-05-09 3:52PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 58 | 4,986 | 20.12% |
| T240531P00016500 | 2024-05-09 3:20PM EDT | 16.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 78 | 658 | 18.16% |
| T240531P00017000 | 2024-05-09 2:58PM EDT | 17.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 25 | 1,504 | 14.65% |
| T240531P00017500 | 2024-05-09 2:52PM EDT | 17.50 | 0.46 | 0.39 | 0.47 | 0.00 | - | 13 | 71 | 16.21% |
| T240531P00018000 | 2024-05-07 10:08AM EDT | 18.00 | 0.82 | 0.73 | 1.07 | 0.00 | - | 5 | 48 | 32.23% |
| T240531P00018500 | 2024-04-29 2:32PM EDT | 18.50 | 1.40 | 1.03 | 2.17 | 0.00 | - | - | 0 | 79.30% |
| T240531P00019000 | 2024-05-06 9:49AM EDT | 19.00 | 2.06 | 1.34 | 2.27 | 0.00 | - | 1 | 2 | 62.79% |
| T240531P00021500 | 2024-04-19 2:43PM EDT | 21.50 | 5.01 | 4.20 | 4.90 | 0.00 | - | 2 | 0 | 77.54% |
| T240531P00025000 | 2024-04-24 11:22AM EDT | 25.00 | 8.50 | 6.70 | 8.85 | 0.00 | - | 4 | 0 | 178.52% |
© 2024 Yahoo. Tutti i diritti riservati.