Italia markets open in 3 hours 42 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.299,78 +1.191,63 (+2,09%) CMC Crypto 200
1.351,07 +50,97 (+3,92%)
AT&T Inc. (T)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-04-12 11:43AM EDT | 3.00 | 13.45 | 14.05 | 15.10 | 0.00 | - | 2 | 2 | 163.48% |
| T250117C00005000 | 2024-04-12 11:47AM EDT | 5.00 | 11.45 | 11.40 | 13.30 | 0.00 | - | 5 | 8 | 94.14% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 8.65 | 10.10 | 0.00 | - | 1 | 41 | 63.09% |
| T250117C00010000 | 2024-05-06 11:01AM EDT | 10.00 | 7.10 | 7.25 | 7.30 | 0.00 | - | 1 | 811 | 41.99% |
| T250117C00013000 | 2024-05-09 11:48AM EDT | 13.00 | 4.30 | 3.85 | 5.00 | 0.00 | - | 152 | 6,685 | 47.27% |
| T250117C00015000 | 2024-05-09 9:51AM EDT | 15.00 | 2.56 | 2.48 | 2.75 | -0.01 | -0.39% | 1 | 19,637 | 26.22% |
| T250117C00017000 | 2024-05-09 3:52PM EDT | 17.00 | 1.30 | 1.25 | 1.31 | +0.02 | +1.56% | 344 | 36,221 | 21.49% |
| T250117C00020000 | 2024-05-09 3:58PM EDT | 20.00 | 0.30 | 0.29 | 0.30 | 0.00 | - | 119 | 64,114 | 19.92% |
| T250117C00022000 | 2024-05-09 3:10PM EDT | 22.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 5 | 23,998 | 22.56% |
| T250117C00025000 | 2024-05-09 11:16AM EDT | 25.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 25,822 | 24.12% |
| T250117C00027000 | 2024-05-09 9:41AM EDT | 27.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 184 | 7,941 | 27.93% |
| T250117C00030000 | 2024-05-09 11:23AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 69 | 9,576 | 29.10% |
| T250117C00032000 | 2024-04-24 12:33PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 741 | 33.59% |
| T250117C00035000 | 2024-05-02 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 17,019 | 35.55% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,082 | 84.38% |
| T250117P00005000 | 2024-05-07 11:29AM EDT | 5.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 745 | 65.63% |
| T250117P00008000 | 2024-05-07 9:40AM EDT | 8.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 1,822 | 48.05% |
| T250117P00010000 | 2024-05-08 9:40AM EDT | 10.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 1 | 8,310 | 41.21% |
| T250117P00013000 | 2024-05-09 2:41PM EDT | 13.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 34 | 29,940 | 26.86% |
| T250117P00015000 | 2024-05-09 3:58PM EDT | 15.00 | 0.44 | 0.42 | 0.46 | -0.01 | -2.22% | 14 | 42,454 | 23.68% |
| T250117P00017000 | 2024-05-09 3:54PM EDT | 17.00 | 1.12 | 1.10 | 1.13 | -0.02 | -1.75% | 14 | 29,032 | 21.49% |
| T250117P00020000 | 2024-05-08 3:50PM EDT | 20.00 | 3.10 | 3.05 | 3.20 | 0.00 | - | 10 | 3,568 | 21.88% |
| T250117P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 4.87 | 4.00 | 5.05 | 0.00 | - | 1 | 2,032 | 25.00% |
| T250117P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 7.91 | 7.75 | 8.90 | -0.26 | -3.18% | 1 | 21 | 54.93% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 57.96% |
| T250117P00030000 | 2024-04-10 9:54AM EDT | 30.00 | 13.50 | 12.55 | 13.85 | 0.00 | - | 1 | 19 | 67.04% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 13.75 | 15.75 | 0.00 | - | 2 | 1 | 69.04% |
| T250117P00035000 | 2024-04-04 11:44AM EDT | 35.00 | 17.52 | 17.10 | 20.25 | 0.00 | - | 1 | 0 | 72.90% |
© 2024 Yahoo. Tutti i diritti riservati.