Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.090,59 +267,14 (+0,43%)
AT&T Inc. (T)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628C00010000 | 2024-05-21 1:35PM EDT | 10.00 | 7.35 | 5.90 | 8.95 | 0.00 | - | - | 2 | 407.42% |
| T240628C00014000 | 2024-06-12 10:53AM EDT | 14.00 | 3.87 | 2.72 | 4.30 | 0.00 | - | - | 1 | 166.60% |
| T240628C00015000 | 2024-06-14 9:57AM EDT | 15.00 | 2.59 | 2.55 | 2.85 | -0.11 | -4.07% | 5 | 141 | 59.38% |
| T240628C00016000 | 2024-06-12 2:13PM EDT | 16.00 | 1.59 | 1.53 | 2.12 | 0.00 | - | 1 | 28 | 57.81% |
| T240628C00016500 | 2024-06-14 9:41AM EDT | 16.50 | 1.25 | 0.89 | 1.22 | +0.05 | +4.17% | 2 | 241 | 33.40% |
| T240628C00017000 | 2024-06-14 1:42PM EDT | 17.00 | 0.64 | 0.71 | 0.92 | -0.16 | -20.00% | 39 | 567 | 41.41% |
| T240628C00017500 | 2024-06-14 3:57PM EDT | 17.50 | 0.31 | 0.32 | 0.40 | -0.06 | -16.22% | 371 | 3,229 | 24.61% |
| T240628C00018000 | 2024-06-14 3:57PM EDT | 18.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 384 | 3,428 | 19.53% |
| T240628C00018500 | 2024-06-14 3:35PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 103 | 7,879 | 21.09% |
| T240628C00019000 | 2024-06-14 1:41PM EDT | 19.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 23 | 7,209 | 24.61% |
| T240628C00019500 | 2024-06-14 2:26PM EDT | 19.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 2 | 101 | 46.09% |
| T240628C00020000 | 2024-06-11 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 398 | 40.63% |
| T240628C00020500 | 2024-06-06 9:59AM EDT | 20.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 118.56% |
| T240628C00021500 | 2024-06-03 2:12PM EDT | 21.50 | 0.01 | 0.00 | 1.65 | 0.00 | - | 9 | 9 | 153.52% |
| T240628C00022000 | 2024-06-04 10:13AM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 144.92% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628P00005000 | 2024-06-06 1:05PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 303.13% |
| T240628P00014000 | 2024-05-21 3:42PM EDT | 14.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 26 | 318 | 163.67% |
| T240628P00014500 | 2024-06-14 1:06PM EDT | 14.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 138 | 115.63% |
| T240628P00015000 | 2024-06-04 3:43PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 321 | 47.66% |
| T240628P00015500 | 2024-06-14 10:55AM EDT | 15.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 555 | 39.06% |
| T240628P00016000 | 2024-06-14 1:50PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 104 | 31.25% |
| T240628P00016500 | 2024-06-14 3:34PM EDT | 16.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 554 | 27.34% |
| T240628P00017000 | 2024-06-14 3:57PM EDT | 17.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 166 | 2,820 | 20.31% |
| T240628P00017500 | 2024-06-14 3:39PM EDT | 17.50 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 58 | 1,718 | 18.36% |
| T240628P00018000 | 2024-06-14 3:23PM EDT | 18.00 | 0.45 | 0.40 | 0.47 | -0.05 | -10.00% | 32 | 1,107 | 18.56% |
| T240628P00018500 | 2024-06-14 9:51AM EDT | 18.50 | 0.92 | 0.80 | 0.96 | +0.07 | +8.24% | 1 | 217 | 28.52% |
| T240628P00019000 | 2024-06-10 9:30AM EDT | 19.00 | 1.00 | 1.23 | 2.03 | 0.00 | - | 5 | 5 | 55.47% |
| T240628P00020000 | 2024-06-06 10:00AM EDT | 20.00 | 1.50 | 1.29 | 2.75 | 0.00 | - | 20 | 0 | 86.72% |
© 2024 Yahoo. Tutti i diritti riservati.