Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.481,48 +93,72 (+0,24%) Nasdaq
16.341,04 -5,23 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,28 -0,98 (-1,24%) Bitcoin EUR
56.066,59 -1.514,38 (-2,63%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719C00005000 | 2024-02-29 11:16AM EDT | 5.00 | 11.74 | 12.10 | 13.60 | 0.00 | - | 4 | 4 | 255.86% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 10.00 | 6.56 | 7.20 | 7.35 | 0.00 | - | 10 | 10 | 73.05% |
| T240719C00012000 | 2024-04-16 12:56PM EDT | 12.00 | 4.24 | 5.20 | 5.35 | 0.00 | - | 10 | 22 | 51.56% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 13.00 | 4.10 | 4.20 | 4.35 | 0.00 | - | 1 | 15 | 49.61% |
| T240719C00014000 | 2024-04-24 12:10PM EDT | 14.00 | 2.87 | 3.25 | 3.35 | 0.00 | - | 1 | 32 | 39.26% |
| T240719C00015000 | 2024-05-09 9:31AM EDT | 15.00 | 2.25 | 2.26 | 2.43 | 0.00 | - | 1 | 638 | 33.89% |
| T240719C00016000 | 2024-05-10 10:57AM EDT | 16.00 | 1.40 | 1.34 | 1.45 | -0.01 | -0.71% | 9 | 5,116 | 23.83% |
| T240719C00017000 | 2024-05-10 1:39PM EDT | 17.00 | 0.65 | 0.63 | 0.66 | 0.00 | - | 44 | 26,291 | 18.51% |
| T240719C00018000 | 2024-05-10 12:47PM EDT | 18.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 132 | 71,243 | 16.65% |
| T240719C00019000 | 2024-05-10 1:02PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 24 | 27,192 | 17.19% |
| T240719C00020000 | 2024-05-10 11:35AM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 6,080 | 20.12% |
| T240719C00021000 | 2024-05-10 11:30AM EDT | 21.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 1,913 | 25.20% |
| T240719C00022000 | 2024-05-08 2:37PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 3,518 | 31.25% |
| T240719C00023000 | 2024-05-09 3:56PM EDT | 23.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 1,790 | 38.48% |
| T240719C00024000 | 2024-04-25 11:28AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,344 | 35.94% |
| T240719C00025000 | 2024-04-29 12:23PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,028 | 35.94% |
| T240719C00030000 | 2024-04-25 11:29AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,093 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719P00005000 | 2024-01-19 10:31AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
| T240719P00009000 | 2024-01-30 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 87.11% |
| T240719P00010000 | 2024-05-10 12:20PM EDT | 10.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 56 | 360 | 77.34% |
| T240719P00011000 | 2024-04-18 10:18AM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 667 | 51.56% |
| T240719P00012000 | 2024-04-29 9:55AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 967 | 42.97% |
| T240719P00013000 | 2024-05-07 2:05PM EDT | 13.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 76 | 977 | 38.09% |
| T240719P00014000 | 2024-05-09 1:29PM EDT | 14.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 50 | 2,823 | 29.69% |
| T240719P00015000 | 2024-05-10 12:25PM EDT | 15.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 46 | 13,018 | 24.02% |
| T240719P00016000 | 2024-05-10 1:53PM EDT | 16.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.00% | 32 | 19,416 | 20.41% |
| T240719P00017000 | 2024-05-10 12:08PM EDT | 17.00 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 85 | 16,566 | 19.04% |
| T240719P00018000 | 2024-05-09 3:09PM EDT | 18.00 | 1.12 | 1.06 | 1.10 | 0.00 | - | 5 | 1,464 | 19.92% |
| T240719P00019000 | 2024-05-08 3:43PM EDT | 19.00 | 2.08 | 1.92 | 2.06 | 0.00 | - | 1 | 774 | 27.64% |
| T240719P00020000 | 2024-05-08 12:58PM EDT | 20.00 | 2.93 | 2.88 | 3.00 | 0.00 | - | 8 | 871 | 32.32% |
| T240719P00021000 | 2024-05-03 3:56PM EDT | 21.00 | 4.27 | 3.85 | 4.00 | 0.00 | - | 5 | 13 | 38.87% |
| T240719P00022000 | 2024-03-19 10:00AM EDT | 22.00 | 5.01 | 5.35 | 7.40 | 0.00 | - | 5 | 2 | 101.51% |
| T240719P00023000 | 2023-11-27 2:53PM EDT | 23.00 | 6.90 | 6.30 | 6.85 | 0.00 | - | - | 126 | 78.81% |
| T240719P00024000 | 2024-04-24 10:31AM EDT | 24.00 | 7.52 | 6.80 | 6.95 | 0.00 | - | 40 | 0 | 51.56% |
| T240719P00025000 | 2024-01-18 2:27PM EDT | 25.00 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 89.65% |
| T240719P00030000 | 2024-01-12 3:34PM EDT | 30.00 | 13.50 | 12.65 | 14.15 | 0.00 | - | 22 | 0 | 105.96% |
© 2024 Yahoo. Tutti i diritti riservati.