Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.240,15 +76,09 (+0,19%) Nasdaq
17.921,33 +62,64 (+0,35%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,40 -0,34 (-0,42%) Bitcoin EUR
56.841,20 -639,99 (-1,11%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:50AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712C00011500 | 2024-06-11 9:30AM EDT | 11.50 | 6.45 | 6.55 | 9.45 | 0.00 | - | - | 0 | 227.34% |
| T240712C00015500 | 2024-06-17 12:16PM EDT | 15.50 | 2.63 | 3.40 | 3.55 | 0.00 | - | - | 1 | 50.78% |
| T240712C00016000 | 2024-06-27 1:36PM EDT | 16.00 | 2.71 | 2.94 | 3.05 | 0.00 | - | 2 | 4 | 43.75% |
| T240712C00016500 | 2024-06-27 1:41PM EDT | 16.50 | 2.23 | 2.40 | 2.55 | 0.00 | - | 1 | 22 | 37.50% |
| T240712C00017000 | 2024-06-27 3:56PM EDT | 17.00 | 1.76 | 1.94 | 2.06 | 0.00 | - | 3 | 291 | 33.59% |
| T240712C00017500 | 2024-06-28 10:27AM EDT | 17.50 | 1.60 | 1.45 | 1.53 | +0.35 | +28.00% | 12 | 441 | 0.00% |
| T240712C00018000 | 2024-06-28 10:46AM EDT | 18.00 | 1.01 | 0.97 | 1.13 | +0.26 | +34.67% | 445 | 677 | 28.52% |
| T240712C00018500 | 2024-06-28 11:19AM EDT | 18.50 | 0.55 | 0.51 | 0.55 | +0.25 | +83.33% | 73 | 3,538 | 10.16% |
| T240712C00019000 | 2024-06-28 11:31AM EDT | 19.00 | 0.19 | 0.18 | 0.20 | +0.09 | +90.00% | 321 | 1,398 | 11.82% |
| T240712C00019500 | 2024-06-28 11:22AM EDT | 19.50 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 166 | 435 | 14.06% |
| T240712C00020000 | 2024-06-28 9:52AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 123 | 18.16% |
| T240712C00020500 | 2024-06-26 11:53AM EDT | 20.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 126 | 24.61% |
| T240712C00021000 | 2024-06-28 9:39AM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 263 | 28.13% |
| T240712C00021500 | 2024-06-20 1:05PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 1 | 33.59% |
| T240712C00022000 | 2024-06-28 11:01AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 572 | 30 | 38.28% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712P00014000 | 2024-06-17 11:08AM EDT | 14.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 36 | 102.73% |
| T240712P00014500 | 2024-06-14 12:34PM EDT | 14.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 106 | 134.38% |
| T240712P00015000 | 2024-06-14 12:34PM EDT | 15.00 | 0.03 | 0.00 | 1.40 | 0.00 | - | 200 | 185 | 156.84% |
| T240712P00015500 | 2024-06-24 3:44PM EDT | 15.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | 55 | 379 | 131.45% |
| T240712P00016000 | 2024-06-27 10:20AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 149 | 46.09% |
| T240712P00016500 | 2024-06-25 2:03PM EDT | 16.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 201 | 136 | 58.20% |
| T240712P00017000 | 2024-06-28 11:10AM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 1,131 | 35.16% |
| T240712P00017500 | 2024-06-28 11:30AM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 552 | 27.74% |
| T240712P00018000 | 2024-06-28 11:06AM EDT | 18.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 462 | 387 | 23.24% |
| T240712P00018500 | 2024-06-28 11:07AM EDT | 18.50 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 394 | 351 | 23.44% |
| T240712P00019000 | 2024-06-28 10:42AM EDT | 19.00 | 0.36 | 0.34 | 0.40 | -0.25 | -40.98% | 57 | 120 | 27.15% |
| T240712P00019500 | 2024-06-28 10:42AM EDT | 19.50 | 0.94 | 0.78 | 0.82 | -0.12 | -11.32% | 26 | 6 | 35.74% |
| T240712P00020000 | 2024-06-28 9:53AM EDT | 20.00 | 1.32 | 1.22 | 1.35 | -0.16 | -10.81% | 2 | 2 | 49.02% |
© 2024 Yahoo. Tutti i diritti riservati.