Italia markets closed
Dow Jones
39.257,72 +88,20 (+0,23%) Nasdaq
17.997,11 +117,81 (+0,66%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0748 +0,0006 (+0,05%) Bitcoin EUR
57.855,94 -1.230,03 (-2,08%) CMC Crypto 200
1.316,36 -28,14 (-2,09%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:12PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240816C00015000 | 2024-07-01 9:44AM EDT | 15.00 | 4.20 | 3.10 | 3.85 | 0.00 | - | 2 | 30 | 42.38% |
| T240816C00016000 | 2024-07-01 3:32PM EDT | 16.00 | 2.91 | 2.70 | 2.80 | 0.00 | - | 24 | 110 | 25.78% |
| T240816C00017000 | 2024-07-02 12:47PM EDT | 17.00 | 1.70 | 1.70 | 1.83 | -0.21 | -10.99% | 8 | 201 | 20.90% |
| T240816C00018000 | 2024-07-02 2:54PM EDT | 18.00 | 0.94 | 0.93 | 0.96 | -0.16 | -15.09% | 188 | 1,190 | 18.26% |
| T240816C00019000 | 2024-07-02 2:55PM EDT | 19.00 | 0.39 | 0.39 | 0.40 | -0.10 | -20.41% | 1,049 | 5,076 | 18.85% |
| T240816C00020000 | 2024-07-02 2:29PM EDT | 20.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 152 | 8,106 | 19.92% |
| T240816C00021000 | 2024-07-02 10:35AM EDT | 21.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 148 | 22.66% |
| T240816C00022000 | 2024-07-01 2:43PM EDT | 22.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 162 | 457 | 26.95% |
| T240816C00023000 | 2024-06-28 10:22AM EDT | 23.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 38 | 32.81% |
| T240816C00024000 | 2024-06-21 11:55AM EDT | 24.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 10 | 10 | 47.85% |
| T240816C00025000 | 2024-07-01 12:02PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 86 | 141 | 41.41% |
| T240816C00026000 | 2024-06-25 11:42AM EDT | 26.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 22 | 51.56% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240816P00011000 | 2024-06-21 12:24PM EDT | 11.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 7 | 7 | 115.23% |
| T240816P00013000 | 2024-06-28 1:41PM EDT | 13.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 8 | 8 | 85.16% |
| T240816P00014000 | 2024-06-28 10:34AM EDT | 14.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 161 | 46.48% |
| T240816P00015000 | 2024-07-02 10:40AM EDT | 15.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 10 | 80 | 38.67% |
| T240816P00016000 | 2024-07-02 12:47PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 61 | 31.84% |
| T240816P00017000 | 2024-07-02 12:47PM EDT | 17.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 19 | 1,016 | 26.76% |
| T240816P00018000 | 2024-07-02 1:58PM EDT | 18.00 | 0.33 | 0.33 | 0.35 | +0.03 | +10.00% | 430 | 2,636 | 25.64% |
| T240816P00019000 | 2024-07-02 2:07PM EDT | 19.00 | 0.84 | 0.79 | 0.82 | +0.14 | +20.00% | 133 | 894 | 26.27% |
| T240816P00020000 | 2024-07-02 12:38PM EDT | 20.00 | 1.56 | 1.53 | 1.72 | +0.22 | +16.42% | 8 | 58 | 36.04% |
| T240816P00021000 | 2024-06-27 2:27PM EDT | 21.00 | 2.60 | 2.45 | 2.58 | 0.00 | - | - | 3 | 40.53% |
| T240816P00022000 | 2024-06-25 11:49AM EDT | 22.00 | 3.54 | 3.45 | 3.55 | 0.00 | - | - | 8 | 47.85% |
| T240816P00023000 | 2024-06-24 3:30PM EDT | 23.00 | 4.57 | 4.45 | 4.55 | 0.00 | - | - | 5 | 52.73% |
© 2024 Yahoo. Tutti i diritti riservati.