Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.198,85 +34,79 (+0,09%) Nasdaq
17.871,49 +12,81 (+0,07%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,69 -0,05 (-0,06%) Bitcoin EUR
56.706,54 -694,50 (-1,21%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:30PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726C00014000 | 2024-06-17 11:00AM EDT | 14.00 | 3.73 | 2.98 | 6.90 | 0.00 | - | - | 46 | 210.94% |
| T240726C00014500 | 2024-06-12 10:27AM EDT | 14.50 | 3.33 | 2.62 | 5.50 | 0.00 | - | - | 84 | 138.97% |
| T240726C00016000 | 2024-06-20 9:55AM EDT | 16.00 | 2.13 | 2.81 | 3.25 | 0.00 | - | - | 2 | 54.69% |
| T240726C00016500 | 2024-06-27 10:50AM EDT | 16.50 | 2.19 | 2.54 | 2.86 | 0.00 | - | 2 | 9 | 56.74% |
| T240726C00017000 | 2024-06-27 1:24PM EDT | 17.00 | 2.11 | 1.98 | 2.17 | +0.42 | +24.85% | 1 | 266 | 33.40% |
| T240726C00017500 | 2024-06-28 10:17AM EDT | 17.50 | 1.58 | 1.55 | 1.69 | +0.34 | +27.42% | 24 | 549 | 28.91% |
| T240726C00018000 | 2024-06-28 12:11PM EDT | 18.00 | 1.13 | 1.10 | 1.14 | +0.28 | +32.94% | 317 | 6,377 | 18.16% |
| T240726C00018500 | 2024-06-28 11:43AM EDT | 18.50 | 0.73 | 0.70 | 0.76 | +0.23 | +46.00% | 307 | 5,119 | 19.24% |
| T240726C00019000 | 2024-06-28 12:14PM EDT | 19.00 | 0.43 | 0.43 | 0.44 | +0.14 | +45.16% | 832 | 9,334 | 18.65% |
| T240726C00019500 | 2024-06-28 12:10PM EDT | 19.50 | 0.25 | 0.23 | 0.26 | +0.08 | +47.06% | 464 | 7,501 | 20.22% |
| T240726C00020000 | 2024-06-28 12:04PM EDT | 20.00 | 0.14 | 0.13 | 0.14 | +0.06 | +85.71% | 252 | 944 | 21.00% |
| T240726C00020500 | 2024-06-28 11:03AM EDT | 20.50 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 102 | 171 | 22.46% |
| T240726C00021000 | 2024-06-28 12:04PM EDT | 21.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 33 | 140 | 23.05% |
| T240726C00022000 | 2024-06-26 10:10AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 188 | 29.30% |
| T240726C00022500 | 2024-06-28 9:42AM EDT | 22.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 3 | 36.72% |
| T240726C00023000 | 2024-06-28 12:11PM EDT | 23.00 | 0.01 | 0.01 | 1.05 | -0.01 | -33.33% | 1 | 108 | 79.49% |
| T240726C00025000 | 2024-06-25 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 46.09% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726P00013000 | 2024-06-18 10:54AM EDT | 13.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 40 | 183.59% |
| T240726P00014000 | 2024-06-27 10:38AM EDT | 14.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 50 | 56.25% |
| T240726P00014500 | 2024-06-20 9:45AM EDT | 14.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 180 | 50.78% |
| T240726P00015000 | 2024-06-28 9:47AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 6 | 46.88% |
| T240726P00015500 | 2024-06-28 12:15PM EDT | 15.50 | 0.01 | 0.01 | 0.42 | -0.02 | -40.00% | 1 | 109 | 66.41% |
| T240726P00016000 | 2024-06-25 10:47AM EDT | 16.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 9 | 39 | 41.60% |
| T240726P00016500 | 2024-06-28 10:34AM EDT | 16.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 437 | 34.38% |
| T240726P00017000 | 2024-06-28 11:02AM EDT | 17.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 5 | 620 | 32.42% |
| T240726P00017500 | 2024-06-28 11:42AM EDT | 17.50 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 59 | 597 | 29.69% |
| T240726P00018000 | 2024-06-28 12:03PM EDT | 18.00 | 0.19 | 0.19 | 0.21 | -0.11 | -36.67% | 100 | 470 | 28.91% |
| T240726P00018500 | 2024-06-28 11:51AM EDT | 18.50 | 0.36 | 0.34 | 0.36 | -0.15 | -29.41% | 66 | 420 | 28.71% |
| T240726P00019000 | 2024-06-28 11:59AM EDT | 19.00 | 0.56 | 0.55 | 0.59 | -0.21 | -27.27% | 157 | 27 | 29.40% |
| T240726P00019500 | 2024-06-27 12:43PM EDT | 19.50 | 1.20 | 0.86 | 1.08 | 0.00 | - | 42 | 56 | 39.36% |
| T240726P00020000 | 2024-06-26 9:33AM EDT | 20.00 | 1.60 | 1.25 | 1.54 | 0.00 | - | 1 | 10 | 46.19% |
| T240726P00020500 | 2024-06-21 1:32PM EDT | 20.50 | 2.45 | 1.67 | 1.78 | 0.00 | - | 2 | 1 | 40.33% |
© 2024 Yahoo. Tutti i diritti riservati.