Italia markets closed
Dow Jones
39.280,21 +110,69 (+0,28%) Nasdaq
18.002,59 +123,29 (+0,69%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0743 +0,0001 (+0,01%) Bitcoin EUR
57.926,76 -1.170,99 (-1,98%) CMC Crypto 200
1.316,04 -28,47 (-2,12%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:45PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240705C00010000 | 2024-06-21 12:12PM EDT | 10.00 | 8.26 | 8.20 | 9.70 | 0.00 | - | 4 | 5 | 414.06% |
| T240705C00013000 | 2024-07-02 10:52AM EDT | 13.00 | 5.80 | 5.45 | 5.90 | +0.69 | +13.50% | 1 | 2 | 246.09% |
| T240705C00014500 | 2024-06-21 3:37PM EDT | 14.50 | 3.85 | 4.20 | 4.30 | 0.00 | - | 1 | 2 | 140.63% |
| T240705C00015000 | 2024-07-02 9:31AM EDT | 15.00 | 3.85 | 3.70 | 3.80 | -0.10 | -2.53% | 1 | 110 | 125.00% |
| T240705C00015500 | 2024-06-12 12:09PM EDT | 15.50 | 2.35 | 3.20 | 3.30 | 0.00 | - | - | 20 | 110.16% |
| T240705C00016000 | 2024-07-02 1:46PM EDT | 16.00 | 2.76 | 2.68 | 2.80 | -0.24 | -8.00% | 36 | 107 | 95.31% |
| T240705C00016500 | 2024-06-28 11:45AM EDT | 16.50 | 2.55 | 2.18 | 2.28 | 0.00 | - | 1 | 93 | 69.53% |
| T240705C00017000 | 2024-07-02 2:21PM EDT | 17.00 | 1.75 | 1.68 | 1.84 | -0.16 | -8.38% | 52 | 444 | 77.73% |
| T240705C00017500 | 2024-07-02 1:30PM EDT | 17.50 | 1.25 | 1.20 | 1.31 | -0.18 | -12.59% | 9 | 1,081 | 53.13% |
| T240705C00018000 | 2024-07-02 1:40PM EDT | 18.00 | 0.80 | 0.72 | 0.79 | -0.20 | -20.00% | 191 | 2,100 | 31.25% |
| T240705C00018500 | 2024-07-02 2:27PM EDT | 18.50 | 0.27 | 0.26 | 0.29 | -0.25 | -48.08% | 1,002 | 4,253 | 14.84% |
| T240705C00019000 | 2024-07-02 2:26PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 5,617 | 7,104 | 14.06% |
| T240705C00019500 | 2024-07-02 1:56PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 470 | 3,387 | 22.66% |
| T240705C00020000 | 2024-07-02 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,139 | 34.38% |
| T240705C00020500 | 2024-07-01 12:00PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 562 | 43.75% |
| T240705C00021000 | 2024-07-01 10:10AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 176 | 50.00% |
| T240705C00021500 | 2024-06-17 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 66 | 56.25% |
| T240705C00022000 | 2024-07-01 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 65.63% |
| T240705C00023000 | 2024-06-24 2:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240705P00010000 | 2024-06-03 11:29AM EDT | 10.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 231.25% |
| T240705P00012000 | 2024-06-06 10:22AM EDT | 12.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | - | 1 | 340.23% |
| T240705P00013500 | 2024-06-25 10:38AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 128.13% |
| T240705P00014000 | 2024-06-11 10:39AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 62 | 115.63% |
| T240705P00014500 | 2024-05-31 2:15PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 118.75% |
| T240705P00015000 | 2024-06-20 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 453 | 90.63% |
| T240705P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 470 | 78.13% |
| T240705P00016000 | 2024-06-24 9:54AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 275 | 68.75% |
| T240705P00016500 | 2024-06-24 3:16PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 803 | 838 | 56.25% |
| T240705P00017000 | 2024-07-01 11:27AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,342 | 50.00% |
| T240705P00017500 | 2024-07-01 3:15PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,953 | 37.50% |
| T240705P00018000 | 2024-07-02 2:10PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,010 | 24.22% |
| T240705P00018500 | 2024-07-02 2:18PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 788 | 5,524 | 14.84% |
| T240705P00019000 | 2024-07-02 2:04PM EDT | 19.00 | 0.28 | 0.26 | 0.29 | +0.15 | +115.38% | 961 | 1,735 | 17.58% |
| T240705P00019500 | 2024-07-02 1:48PM EDT | 19.50 | 0.75 | 0.67 | 0.84 | +0.14 | +22.95% | 45 | 557 | 44.14% |
| T240705P00020000 | 2024-07-02 12:22PM EDT | 20.00 | 1.29 | 1.22 | 1.33 | +0.22 | +20.56% | 57 | 106 | 58.20% |
| T240705P00020500 | 2024-06-26 2:16PM EDT | 20.50 | 1.80 | 1.69 | 1.83 | 0.00 | - | - | 1 | 50.78% |
| T240705P00021000 | 2024-07-01 12:31PM EDT | 21.00 | 2.10 | 2.19 | 2.36 | 0.00 | - | 10 | 11 | 68.75% |
| T240705P00022500 | 2024-06-03 10:02AM EDT | 22.50 | 4.30 | 3.70 | 3.85 | 0.00 | - | 1 | 0 | 99.22% |
| T240705P00023000 | 2024-06-17 9:46AM EDT | 23.00 | 5.40 | 4.15 | 4.65 | 0.00 | - | 1 | 1 | 153.13% |
© 2024 Yahoo. Tutti i diritti riservati.