Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.523,42 +135,66 (+0,34%) Nasdaq
16.343,89 -2,37 (-0,01%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,37 -0,89 (-1,12%) Bitcoin EUR
56.264,14 -1.514,55 (-2,62%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-04-08 3:36PM EDT | 3.00 | 13.85 | 13.45 | 14.75 | 0.00 | - | 133 | 0 | 248.44% |
| T240920C00008000 | 2024-05-08 10:56AM EDT | 8.00 | 9.14 | 8.90 | 9.35 | 0.00 | - | 1 | 3 | 81.25% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 7.25 | 7.35 | 0.00 | - | 2 | 2 | 55.08% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 6.20 | 6.35 | 0.00 | - | 3 | 3 | 51.56% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 4.30 | 4.40 | 0.00 | - | 1 | 1 | 38.48% |
| T240920C00014000 | 2024-05-09 12:14PM EDT | 14.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 2 | 117 | 30.66% |
| T240920C00015000 | 2024-05-09 2:39PM EDT | 15.00 | 2.39 | 2.41 | 2.47 | 0.00 | - | 3 | 199 | 25.88% |
| T240920C00016000 | 2024-05-09 1:19PM EDT | 16.00 | 1.61 | 1.58 | 1.64 | 0.00 | - | 54 | 2,601 | 22.80% |
| T240920C00017000 | 2024-05-10 3:07PM EDT | 17.00 | 0.93 | 0.93 | 0.94 | +0.01 | +1.09% | 63 | 4,288 | 20.17% |
| T240920C00018000 | 2024-05-10 3:03PM EDT | 18.00 | 0.47 | 0.46 | 0.48 | 0.00 | - | 98 | 10,701 | 19.19% |
| T240920C00019000 | 2024-05-10 2:57PM EDT | 19.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 48 | 8,494 | 18.85% |
| T240920C00020000 | 2024-05-10 2:19PM EDT | 20.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 13 | 12,518 | 19.24% |
| T240920C00021000 | 2024-05-10 1:19PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 4,442 | 20.12% |
| T240920C00022000 | 2024-05-10 9:45AM EDT | 22.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 92 | 588 | 23.83% |
| T240920C00023000 | 2024-05-07 3:12PM EDT | 23.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 660 | 25.98% |
| T240920C00024000 | 2024-05-08 10:05AM EDT | 24.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 720 | 28.91% |
| T240920C00025000 | 2024-04-10 10:25AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 485 | 30.47% |
| T240920C00026000 | 2024-05-03 2:00PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 512 | 33.01% |
| T240920C00027000 | 2024-05-01 1:07PM EDT | 27.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 36 | 680 | 54.00% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 64 | 56.84% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 65.72% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 209 | 39.84% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00010000 | 2024-04-10 1:49PM EDT | 10.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 62 | 46.88% |
| T240920P00011000 | 2024-05-06 9:30AM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,065 | 39.65% |
| T240920P00012000 | 2024-05-10 10:03AM EDT | 12.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 30 | 2,384 | 32.81% |
| T240920P00013000 | 2024-05-09 10:49AM EDT | 13.00 | 0.07 | 0.03 | 0.06 | +0.02 | +40.00% | 30 | 1,261 | 28.91% |
| T240920P00014000 | 2024-05-10 2:28PM EDT | 14.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 1,177 | 24.81% |
| T240920P00015000 | 2024-05-09 12:37PM EDT | 15.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 2 | 3,180 | 22.46% |
| T240920P00016000 | 2024-05-10 1:11PM EDT | 16.00 | 0.35 | 0.32 | 0.37 | -0.04 | -10.26% | 20 | 6,478 | 20.90% |
| T240920P00017000 | 2024-05-10 1:09PM EDT | 17.00 | 0.69 | 0.66 | 0.70 | -0.04 | -5.48% | 2 | 6,912 | 19.34% |
| T240920P00018000 | 2024-05-06 2:27PM EDT | 18.00 | 1.46 | 1.21 | 1.25 | 0.00 | - | 1 | 3,542 | 18.60% |
| T240920P00019000 | 2024-05-01 9:56AM EDT | 19.00 | 2.42 | 1.64 | 2.03 | 0.00 | - | 4 | 1,243 | 19.39% |
| T240920P00020000 | 2024-05-09 3:14PM EDT | 20.00 | 2.98 | 2.89 | 2.95 | 0.00 | - | 5 | 459 | 21.83% |
| T240920P00021000 | 2024-05-03 10:28AM EDT | 21.00 | 4.35 | 2.39 | 3.95 | 0.00 | - | 194 | 514 | 26.47% |
| T240920P00022000 | 2024-03-18 11:31AM EDT | 22.00 | 5.05 | 4.80 | 6.90 | 0.00 | - | 84 | 32 | 60.35% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 5.80 | 5.90 | 0.00 | - | 10 | 0 | 31.45% |
| T240920P00024000 | 2024-05-06 2:35PM EDT | 24.00 | 7.08 | 6.55 | 6.90 | 0.00 | - | 40 | 40 | 34.96% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 7.80 | 7.90 | 0.00 | - | 4 | 0 | 38.09% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.40 | 13.50 | 0.00 | - | 10 | 0 | 81.15% |
© 2024 Yahoo. Tutti i diritti riservati.