Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.188,54 +24,48 (+0,06%) Nasdaq
17.868,82 +10,14 (+0,06%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,77 +0,03 (+0,04%) Bitcoin EUR
56.670,10 -773,00 (-1,35%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:27PM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802C00014500 | 2024-06-20 3:50PM EDT | 14.50 | 3.65 | 2.74 | 4.85 | 0.00 | - | - | 2 | 78.71% |
| T240802C00016000 | 2024-06-20 9:41AM EDT | 16.00 | 2.07 | 3.05 | 3.15 | 0.00 | - | 1 | 2 | 39.26% |
| T240802C00016500 | 2024-06-21 3:47PM EDT | 16.50 | 1.89 | 2.53 | 3.90 | 0.00 | - | 1 | 1 | 72.56% |
| T240802C00017000 | 2024-06-24 11:17AM EDT | 17.00 | 1.68 | 2.03 | 2.17 | 0.00 | - | 32 | 79 | 30.37% |
| T240802C00017500 | 2024-06-28 11:58AM EDT | 17.50 | 1.60 | 1.50 | 1.69 | +0.36 | +29.03% | 1 | 450 | 26.17% |
| T240802C00018000 | 2024-06-27 3:35PM EDT | 18.00 | 1.15 | 1.10 | 1.26 | +0.31 | +36.90% | 21 | 603 | 24.41% |
| T240802C00018500 | 2024-06-28 12:02PM EDT | 18.50 | 0.76 | 0.76 | 0.80 | +0.24 | +46.15% | 42 | 1,224 | 19.34% |
| T240802C00019000 | 2024-06-28 11:40AM EDT | 19.00 | 0.46 | 0.48 | 0.52 | +0.15 | +48.39% | 77 | 1,411 | 20.22% |
| T240802C00019500 | 2024-06-28 12:04PM EDT | 19.50 | 0.28 | 0.28 | 0.30 | +0.11 | +64.71% | 256 | 330 | 20.02% |
| T240802C00020000 | 2024-06-28 12:09PM EDT | 20.00 | 0.16 | 0.14 | 0.16 | +0.06 | +66.67% | 163 | 173 | 20.02% |
| T240802C00020500 | 2024-06-26 3:46PM EDT | 20.50 | 0.06 | 0.07 | 0.10 | 0.00 | - | 12 | 21 | 21.68% |
| T240802C00021000 | 2024-06-25 12:54PM EDT | 21.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 50 | 50 | 22.85% |
| T240802C00021500 | 2024-06-28 10:28AM EDT | 21.50 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 100 | 291 | 24.41% |
| T240802C00022000 | 2024-06-28 12:00PM EDT | 22.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 50 | 121 | 29.30% |
| T240802C00023000 | 2024-06-18 9:30AM EDT | 23.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802P00013000 | 2024-06-20 2:23PM EDT | 13.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 50 | 165.14% |
| T240802P00013500 | 2024-06-20 10:45AM EDT | 13.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 25 | 154.39% |
| T240802P00014000 | 2024-06-17 11:20AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 8 | 51.95% |
| T240802P00014500 | 2024-06-20 12:34PM EDT | 14.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 30 | 49.22% |
| T240802P00015000 | 2024-06-26 11:32AM EDT | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 240 | 46.09% |
| T240802P00016000 | 2024-06-24 1:52PM EDT | 16.00 | 0.05 | 0.02 | 0.40 | 0.00 | - | 10 | 31 | 52.44% |
| T240802P00016500 | 2024-06-27 10:59AM EDT | 16.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 10 | 63 | 33.20% |
| T240802P00017000 | 2024-06-28 10:01AM EDT | 17.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 5 | 311 | 29.88% |
| T240802P00017500 | 2024-06-28 11:56AM EDT | 17.50 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 1 | 370 | 28.13% |
| T240802P00018000 | 2024-06-28 11:56AM EDT | 18.00 | 0.21 | 0.20 | 0.24 | -0.11 | -34.38% | 1 | 99 | 27.54% |
| T240802P00018500 | 2024-06-28 12:09PM EDT | 18.50 | 0.36 | 0.35 | 0.38 | -0.14 | -28.00% | 8 | 59 | 26.56% |
© 2024 Yahoo. Tutti i diritti riservati.