Italia markets open in 1 hour 3 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.153,90 -75,21 (-0,20%) EUR/USD
1,0776 +0,0003 (+0,03%) Bitcoin EUR
56.465,65 -158,61 (-0,28%) CMC Crypto 200
1.256,70 -55,93 (-4,26%)
AT&T Inc. (T)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517C00010000 | 2024-04-29 9:45AM EDT | 10.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240517C00011000 | 2024-05-07 3:53PM EDT | 11.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517C00012500 | 2024-04-23 9:59AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517C00014000 | 2024-05-09 3:58PM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| T240517C00014500 | 2024-05-03 9:46AM EDT | 14.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240517C00015000 | 2024-05-10 3:15PM EDT | 15.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| T240517C00015500 | 2024-05-10 9:35AM EDT | 15.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517C00016000 | 2024-05-10 3:30PM EDT | 16.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| T240517C00016500 | 2024-05-10 3:45PM EDT | 16.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| T240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,438 | 0 | 0.00% |
| T240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,977 | 0 | 6.25% |
| T240517C00018000 | 2024-05-10 3:58PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 12.50% |
| T240517C00018500 | 2024-05-09 12:53PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| T240517C00019000 | 2024-05-10 3:17PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| T240517C00019500 | 2024-04-29 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240517C00020000 | 2024-05-10 12:59PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 79.69% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 87.50% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 115.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00005000 | 2024-05-08 3:43PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 258.59% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| T240517P00014000 | 2024-05-07 10:01AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| T240517P00014500 | 2024-04-26 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 50.00% |
| T240517P00015000 | 2024-05-10 12:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| T240517P00015500 | 2024-05-10 10:28AM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| T240517P00016000 | 2024-05-10 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| T240517P00016500 | 2024-05-10 3:56PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| T240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 3.13% |
| T240517P00017500 | 2024-05-10 3:36PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| T240517P00018000 | 2024-05-10 2:42PM EDT | 18.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| T240517P00018500 | 2024-04-24 3:57PM EDT | 18.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240517P00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| T240517P00020000 | 2024-05-03 12:07PM EDT | 20.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240517P00023000 | 2024-04-29 9:36AM EDT | 23.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.