Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.165,36 -674,40 (-1,13%)
AT&T Inc. (T)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00017000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 3,527 | 2,759 | 20.31% |
| T240510C00017000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 1,774 | 1,815 | 19.34% |
| T240517C00017000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 3,248 | 10,617 | 20.41% |
| T240524C00017000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 0.28 | 0.24 | 0.26 | +0.07 | +33.33% | 671 | 3,995 | 19.92% |
| T240531C00017000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 0.29 | 0.15 | 0.33 | +0.04 | +16.00% | 522 | 2,870 | 21.29% |
| T240621C00017000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.45 | +0.09 | +25.71% | 9,824 | 52,156 | 21.49% |
| T240719C00017000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.55 | +0.08 | +17.02% | 190 | 34,543 | 20.70% |
| T240920C00017000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 0.83 | 0.79 | 0.82 | +0.10 | +13.70% | 71 | 3,941 | 22.02% |
| T241018C00017000 | 2024-04-26 3:17PM EDT | 2024-10-18 | 0.90 | 0.87 | 0.91 | +0.09 | +11.11% | 51 | 1,902 | 22.12% |
| T250117C00017000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 1.17 | 1.15 | 1.19 | +0.11 | +10.38% | 900 | 34,967 | 22.85% |
| T250620C00017000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 1.50 | 1.45 | 1.53 | +0.10 | +7.14% | 66 | 25,985 | 22.93% |
| T260116C00017000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 1.84 | 1.80 | 1.90 | +0.08 | +4.55% | 156 | 7,658 | 22.95% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00017000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.32 | 0.14 | 0.33 | -0.12 | -27.27% | 590 | 1,559 | 19.14% |
| T240510P00017000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.39 | -0.13 | -27.08% | 213 | 573 | 18.56% |
| T240517P00017000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.37 | 0.39 | 0.42 | -0.15 | -28.85% | 295 | 6,955 | 17.19% |
| T240524P00017000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.40 | 0.41 | 0.46 | -0.16 | -28.57% | 461 | 649 | 17.19% |
| T240531P00017000 | 2024-04-26 2:54PM EDT | 2024-05-31 | 0.55 | 0.44 | 0.59 | -0.06 | -9.84% | 678 | 270 | 21.78% |
| T240621P00017000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.57 | -0.11 | -17.19% | 134 | 61,008 | 16.46% |
| T240719P00017000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 0.74 | 0.76 | 0.78 | -0.11 | -12.94% | 247 | 14,571 | 20.07% |
| T240920P00017000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 0.95 | 0.96 | 0.99 | -0.10 | -9.52% | 5 | 10,126 | 20.12% |
| T241018P00017000 | 2024-04-26 12:39PM EDT | 2024-10-18 | 1.07 | 1.08 | 1.14 | -0.16 | -13.01% | 10 | 2,494 | 21.68% |
| T250117P00017000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 1.36 | 1.31 | 1.40 | -0.09 | -6.21% | 109 | 25,895 | 22.17% |
| T250620P00017000 | 2024-04-26 11:30AM EDT | 2025-06-20 | 1.66 | 1.64 | 1.84 | -0.18 | -9.78% | 100 | 4,876 | 23.78% |
| T260116P00017000 | 2024-04-26 3:05PM EDT | 2026-01-16 | 2.01 | 1.95 | 2.10 | -0.14 | -6.51% | 5 | 4,389 | 22.41% |
© 2024 Yahoo. Tutti i diritti riservati.