Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.191,28 -1.836,92 (-3,17%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-04-22 11:08AM EDT | 3.00 | 13.35 | 11.50 | 15.20 | 0.00 | - | 9 | 24 | 181.64% |
| T250620C00005000 | 2024-04-25 1:37PM EDT | 5.00 | 11.60 | 9.55 | 13.00 | 0.00 | - | 1 | 11 | 116.02% |
| T250620C00008000 | 2024-04-29 11:05AM EDT | 8.00 | 9.00 | 8.80 | 9.40 | 0.00 | - | 2 | 263 | 51.76% |
| T250620C00010000 | 2024-05-09 1:32PM EDT | 10.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 1 | 1,904 | 42.77% |
| T250620C00013000 | 2024-05-09 3:49PM EDT | 13.00 | 4.40 | 4.30 | 4.80 | 0.00 | - | 172 | 3,754 | 33.15% |
| T250620C00015000 | 2024-05-10 10:00AM EDT | 15.00 | 2.84 | 2.60 | 2.90 | +0.04 | +1.43% | 15 | 16,747 | 23.44% |
| T250620C00017000 | 2024-05-10 3:42PM EDT | 17.00 | 1.64 | 1.60 | 1.69 | +0.02 | +1.23% | 96 | 25,854 | 22.32% |
| T250620C00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.59 | 0.56 | 0.60 | +0.04 | +7.27% | 138 | 17,360 | 21.05% |
| T250620C00022000 | 2024-05-10 3:44PM EDT | 22.00 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 10 | 4,475 | 21.14% |
| T250620C00025000 | 2024-05-10 2:57PM EDT | 25.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 90 | 5,022 | 22.17% |
| T250620C00027000 | 2024-05-09 9:55AM EDT | 27.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 150 | 15,968 | 25.00% |
| T250620C00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 120 | 2,152 | 26.95% |
| T250620C00032000 | 2024-05-10 9:32AM EDT | 32.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 164 | 2,166 | 30.08% |
| T250620C00035000 | 2024-05-06 2:40PM EDT | 35.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 32 | 11,736 | 31.84% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 75.00% |
| T250620P00005000 | 2024-04-29 9:31AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 750 | 53.13% |
| T250620P00008000 | 2024-05-09 1:06PM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 110 | 798 | 52.83% |
| T250620P00010000 | 2024-05-08 10:42AM EDT | 10.00 | 0.11 | 0.05 | 0.21 | 0.00 | - | 110 | 1,444 | 37.89% |
| T250620P00013000 | 2024-05-09 2:40PM EDT | 13.00 | 0.34 | 0.30 | 0.35 | 0.00 | - | 101 | 12,826 | 26.51% |
| T250620P00015000 | 2024-05-10 12:17PM EDT | 15.00 | 0.71 | 0.69 | 0.74 | -0.04 | -5.33% | 12 | 9,139 | 23.66% |
| T250620P00017000 | 2024-05-10 2:32PM EDT | 17.00 | 1.45 | 1.42 | 1.49 | -0.01 | -0.68% | 14 | 5,752 | 21.92% |
| T250620P00020000 | 2024-05-10 10:10AM EDT | 20.00 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 340 | 11,048 | 19.75% |
| T250620P00022000 | 2024-04-29 11:16AM EDT | 22.00 | 4.95 | 3.90 | 6.10 | 0.00 | - | 2 | 1,051 | 38.11% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 5.50 | 10.25 | 0.00 | - | 5 | 2 | 63.45% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 48.58% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 84.06% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 78.91% |
| T250620P00035000 | 2024-05-03 12:25PM EDT | 35.00 | 18.10 | 17.75 | 17.90 | 0.00 | - | 1 | 6 | 33.79% |
© 2024 Yahoo. Tutti i diritti riservati.