Italia markets closed
Dow Jones
39.257,73 +88,21 (+0,23%) Nasdaq
17.999,66 +120,36 (+0,67%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0745 +0,0002 (+0,02%) Bitcoin EUR
57.960,25 -1.170,68 (-1,98%) CMC Crypto 200
1.316,06 -28,44 (-2,12%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:04PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T241220C00015000 | 2024-07-01 12:49PM EDT | 15.00 | 3.94 | 3.75 | 3.90 | 0.00 | - | 380 | 381 | 25.78% |
| T241220C00016000 | 2024-07-02 1:46PM EDT | 16.00 | 2.93 | 2.91 | 2.98 | -0.22 | -6.98% | 102 | 63 | 23.05% |
| T241220C00017000 | 2024-07-02 10:55AM EDT | 17.00 | 2.18 | 2.12 | 2.88 | -0.08 | -3.54% | 199 | 292 | 38.43% |
| T241220C00018000 | 2024-07-02 12:15PM EDT | 18.00 | 1.45 | 1.44 | 1.47 | -0.11 | -7.05% | 34 | 208 | 20.90% |
| T241220C00019000 | 2024-07-02 2:37PM EDT | 19.00 | 0.92 | 0.92 | 0.93 | -0.10 | -9.80% | 162 | 1,366 | 20.31% |
| T241220C00020000 | 2024-07-02 11:53AM EDT | 20.00 | 0.55 | 0.53 | 0.57 | -0.06 | -9.84% | 22 | 1,633 | 20.39% |
| T241220C00021000 | 2024-07-02 2:46PM EDT | 21.00 | 0.29 | 0.29 | 0.32 | -0.05 | -15.15% | 76 | 813 | 20.17% |
| T241220C00022000 | 2024-07-02 1:53PM EDT | 22.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 542 | 1,175 | 20.41% |
| T241220C00023000 | 2024-07-02 2:41PM EDT | 23.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 1 | 49 | 21.19% |
| T241220C00024000 | 2024-07-01 9:30AM EDT | 24.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 56 | 22.07% |
| T241220C00025000 | 2024-07-02 9:42AM EDT | 25.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 74 | 148 | 23.34% |
| T241220C00026000 | 2024-07-02 9:44AM EDT | 26.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 82 | 162 | 25.78% |
| T241220C00027000 | 2024-07-02 11:08AM EDT | 27.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 30 | 130 | 27.15% |
| T241220C00028000 | 2024-07-02 11:40AM EDT | 28.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 260 | 28.13% |
| T241220C00030000 | 2024-06-26 1:06PM EDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 4 | 33.40% |
| T241220C00031000 | 2024-06-28 12:09PM EDT | 31.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 3 | 35 | 41.80% |
| T241220C00033000 | 2024-06-26 10:22AM EDT | 33.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 3 | 66.41% |
| T241220C00035000 | 2024-06-26 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | - | 10 | 63.67% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T241220P00013000 | 2024-06-25 9:58AM EDT | 13.00 | 0.07 | 0.03 | 0.41 | 0.00 | - | - | 2 | 50.88% |
| T241220P00014000 | 2024-07-01 9:30AM EDT | 14.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 115 | 29.59% |
| T241220P00015000 | 2024-07-01 3:07PM EDT | 15.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 30 | 60 | 27.34% |
| T241220P00016000 | 2024-07-02 12:47PM EDT | 16.00 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 41 | 6 | 25.20% |
| T241220P00017000 | 2024-07-02 1:43PM EDT | 17.00 | 0.47 | 0.46 | 0.48 | +0.03 | +6.82% | 6 | 279 | 23.54% |
| T241220P00018000 | 2024-07-02 2:43PM EDT | 18.00 | 0.80 | 0.79 | 0.81 | +0.05 | +6.67% | 320 | 158 | 22.85% |
| T241220P00019000 | 2024-07-01 11:27AM EDT | 19.00 | 1.18 | 1.24 | 1.29 | 0.00 | - | 5 | 3,314 | 22.51% |
| T241220P00020000 | 2024-07-01 10:57AM EDT | 20.00 | 1.80 | 1.81 | 1.93 | 0.00 | - | 1,322 | 1,621 | 22.75% |
| T241220P00021000 | 2024-06-28 2:43PM EDT | 21.00 | 2.41 | 2.62 | 2.69 | 0.00 | - | 24 | 8 | 23.24% |
| T241220P00022000 | 2024-06-25 11:17AM EDT | 22.00 | 3.70 | 3.50 | 3.60 | 0.00 | - | - | 418 | 25.64% |
© 2024 Yahoo. Tutti i diritti riservati.