Italia markets open in 6 hours 34 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.417,96 +343,98 (+0,90%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.325,80 +1.460,44 (+2,57%) CMC Crypto 200
1.352,45 +52,35 (+4,03%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116C00003000 | 2024-05-06 11:18AM EDT | 3.00 | 14.00 | 12.80 | 14.55 | 0.00 | - | 12 | 36 | 102.73% |
| T260116C00005000 | 2024-05-08 1:55PM EDT | 5.00 | 12.17 | 11.45 | 12.65 | 0.00 | - | 1 | 4 | 78.13% |
| T260116C00008000 | 2024-05-09 2:17PM EDT | 8.00 | 9.19 | 8.15 | 10.35 | +0.18 | +2.00% | 30 | 8 | 71.19% |
| T260116C00010000 | 2024-05-09 11:06AM EDT | 10.00 | 7.23 | 6.30 | 7.60 | -0.04 | -0.55% | 1 | 1,332 | 37.40% |
| T260116C00012000 | 2024-05-09 12:26PM EDT | 12.00 | 5.28 | 5.25 | 6.00 | -0.09 | -1.68% | 2 | 2,643 | 35.55% |
| T260116C00015000 | 2024-05-09 3:11PM EDT | 15.00 | 3.10 | 2.93 | 3.20 | +0.08 | +2.65% | 10 | 3,118 | 23.05% |
| T260116C00017000 | 2024-05-09 2:37PM EDT | 17.00 | 1.90 | 1.85 | 2.05 | -0.12 | -5.94% | 26 | 7,882 | 22.17% |
| T260116C00020000 | 2024-05-09 2:01PM EDT | 20.00 | 0.90 | 0.87 | 0.92 | +0.02 | +2.27% | 91 | 9,536 | 21.09% |
| T260116C00022000 | 2024-05-09 1:49PM EDT | 22.00 | 0.51 | 0.41 | 0.55 | -0.01 | -1.92% | 138 | 9,658 | 21.39% |
| T260116C00025000 | 2024-05-09 2:58PM EDT | 25.00 | 0.23 | 0.21 | 0.26 | -0.03 | -11.54% | 81 | 10,909 | 21.97% |
| T260116C00027000 | 2024-05-09 10:15AM EDT | 27.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 13 | 1,423 | 23.19% |
| T260116C00030000 | 2024-05-09 3:32PM EDT | 30.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 29 | 26,099 | 24.22% |
| T260116C00035000 | 2024-05-08 12:33PM EDT | 35.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 633 | 1,117 | 29.30% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116P00003000 | 2024-05-08 9:55AM EDT | 3.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 295 | 89.84% |
| T260116P00005000 | 2024-04-16 3:59PM EDT | 5.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 41 | 555 | 53.71% |
| T260116P00008000 | 2024-05-09 3:57PM EDT | 8.00 | 0.11 | 0.08 | 0.14 | -0.03 | -21.43% | 36 | 285 | 37.50% |
| T260116P00010000 | 2024-05-07 10:32AM EDT | 10.00 | 0.25 | 0.17 | 0.24 | 0.00 | - | 4 | 663 | 31.84% |
| T260116P00012000 | 2024-05-09 10:59AM EDT | 12.00 | 0.41 | 0.39 | 0.44 | -0.02 | -4.65% | 10 | 1,188 | 27.93% |
| T260116P00015000 | 2024-05-09 10:30AM EDT | 15.00 | 1.10 | 1.05 | 1.13 | 0.00 | - | 7 | 3,857 | 24.56% |
| T260116P00017000 | 2024-05-09 3:53PM EDT | 17.00 | 1.85 | 1.79 | 1.91 | -0.08 | -4.15% | 4 | 4,579 | 22.66% |
| T260116P00020000 | 2024-05-08 2:57PM EDT | 20.00 | 3.69 | 3.55 | 3.65 | 0.00 | - | 2 | 2,207 | 20.02% |
| T260116P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 5.07 | 5.05 | 5.85 | 0.00 | - | 1 | 501 | 27.93% |
| T260116P00025000 | 2024-04-29 9:47AM EDT | 25.00 | 7.80 | 5.50 | 8.85 | 0.00 | - | 4 | 6 | 34.52% |
| T260116P00027000 | 2023-12-05 11:15AM EDT | 27.00 | 9.75 | 7.65 | 10.50 | 0.00 | - | 4 | 0 | 33.01% |
| T260116P00030000 | 2024-05-03 2:07PM EDT | 30.00 | 13.57 | 12.30 | 13.75 | 0.00 | - | 1 | 3 | 41.48% |
| T260116P00035000 | 2024-05-03 2:07PM EDT | 35.00 | 18.47 | 17.40 | 18.00 | 0.00 | - | 1 | 1 | 32.23% |
© 2024 Yahoo. Tutti i diritti riservati.