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
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.959,99 +760,99 (+1,33%) CMC Crypto 200
1.343,91 +43,82 (+3,37%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-01-08 3:17PM EDT | 3.00 | 14.40 | 13.65 | 15.05 | 0.00 | - | 35 | 0 | 317.19% |
| T240621C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 11.10 | 12.15 | 12.25 | 0.00 | - | 6 | 11 | 156.25% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 10.00 | 6.52 | 6.20 | 8.30 | 0.00 | - | 31 | 323 | 90.23% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 6.10 | 7.25 | 0.00 | - | - | 3 | 127.73% |
| T240621C00013000 | 2024-05-07 2:47PM EDT | 13.00 | 4.17 | 3.80 | 5.00 | 0.00 | - | 3 | 526 | 69.53% |
| T240621C00014000 | 2024-05-06 3:03PM EDT | 14.00 | 3.05 | 3.20 | 4.35 | 0.00 | - | 2 | 28 | 81.25% |
| T240621C00015000 | 2024-05-09 2:30PM EDT | 15.00 | 2.26 | 2.24 | 2.32 | -0.03 | -1.31% | 47 | 12,911 | 35.94% |
| T240621C00016000 | 2024-05-09 12:40PM EDT | 16.00 | 1.31 | 1.13 | 1.64 | -0.01 | -0.76% | 1 | 580 | 40.72% |
| T240621C00017000 | 2024-05-09 3:35PM EDT | 17.00 | 0.55 | 0.53 | 0.56 | +0.01 | +1.85% | 705 | 55,016 | 19.63% |
| T240621C00018000 | 2024-05-09 3:51PM EDT | 18.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 192 | 9,016 | 17.19% |
| T240621C00019000 | 2024-05-08 3:42PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3 | 1,422 | 18.75% |
| T240621C00020000 | 2024-05-09 1:06PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 44,862 | 23.83% |
| T240621C00022000 | 2024-05-08 1:57PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,731 | 32.03% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 45.31% |
| T240621C00025000 | 2024-05-09 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,001 | 45.31% |
| T240621C00027000 | 2024-04-29 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,727 | 50.00% |
| T240621C00030000 | 2024-04-18 12:55PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4,349 | 59.38% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 70.31% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 79.69% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 200.00% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-05-07 9:38AM EDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4,924 | 79.69% |
| T240621P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 20 | 88.87% |
| T240621P00013000 | 2024-05-09 2:37PM EDT | 13.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 7 | 17,732 | 46.09% |
| T240621P00014000 | 2024-05-08 3:04PM EDT | 14.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 1,589 | 35.94% |
| T240621P00015000 | 2024-05-09 3:48PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 120 | 59,751 | 25.78% |
| T240621P00016000 | 2024-05-09 11:54AM EDT | 16.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 105 | 5,034 | 19.14% |
| T240621P00017000 | 2024-05-09 3:51PM EDT | 17.00 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 862 | 65,370 | 14.94% |
| T240621P00018000 | 2024-05-09 1:55PM EDT | 18.00 | 0.89 | 0.79 | 1.08 | -0.02 | -2.20% | 3 | 3,416 | 23.83% |
| T240621P00019000 | 2024-04-30 9:30AM EDT | 19.00 | 2.07 | 1.27 | 2.29 | 0.00 | - | - | 0 | 46.39% |
| T240621P00020000 | 2024-05-09 9:38AM EDT | 20.00 | 2.94 | 2.29 | 3.70 | -0.38 | -11.45% | 4 | 817 | 77.25% |
| T240621P00021000 | 2024-05-07 11:51AM EDT | 21.00 | 3.90 | 2.79 | 4.75 | 0.00 | - | 2 | 0 | 90.14% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 45.90% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 6.55 | 6.90 | 0.00 | - | - | 0 | 57.81% |
| T240621P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 8.04 | 7.75 | 8.90 | 0.00 | - | 1 | 1 | 99.80% |
| T240621P00027000 | 2023-06-20 3:07PM EDT | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 212.50% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 121.09% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 119.34% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 211.82% |
© 2024 Yahoo. Tutti i diritti riservati.