La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 320,91 -31,31 (-0,05 %)
AT&T Inc. (T)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-05-30 9:47AM EDT | 3.00 | 14.20 | 14.25 | 17.00 | 0.00 | - | 3 | 9 | 596.88% |
| T240621C00005000 | 2024-05-10 2:55PM EDT | 5.00 | 12.21 | 11.65 | 13.70 | 0.00 | - | 6 | 11 | 448.44% |
| T240621C00010000 | 2024-05-14 9:58AM EDT | 10.00 | 7.31 | 7.25 | 9.20 | 0.00 | - | 4 | 327 | 98.44% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621C00012000 | 2024-05-28 10:27AM EDT | 12.00 | 5.45 | 5.20 | 7.35 | 0.00 | - | 12 | 12 | 101.56% |
| T240621C00012500 | 2024-05-21 9:53AM EDT | 12.50 | 4.85 | 5.65 | 6.75 | 0.00 | - | - | 68 | 162.30% |
| T240621C00013000 | 2024-05-31 3:59PM EDT | 13.00 | 5.30 | 5.20 | 5.45 | +0.65 | +13.98% | 18 | 514 | 96.88% |
| T240621C00014000 | 2024-05-31 11:54AM EDT | 14.00 | 3.99 | 3.20 | 5.35 | +0.69 | +20.91% | 1 | 90 | 68.75% |
| T240621C00015000 | 2024-05-31 3:55PM EDT | 15.00 | 3.30 | 2.53 | 3.35 | +0.71 | +27.41% | 651 | 12,357 | 66.41% |
| T240621C00015500 | 2024-05-22 3:18PM EDT | 15.50 | 2.02 | 2.14 | 3.20 | 0.00 | - | - | 20 | 92.58% |
| T240621C00016000 | 2024-05-31 3:29PM EDT | 16.00 | 2.20 | 1.76 | 2.91 | +0.62 | +39.24% | 33 | 642 | 97.66% |
| T240621C00016500 | 2024-05-31 2:17PM EDT | 16.50 | 1.67 | 1.32 | 2.60 | +0.52 | +45.22% | 22 | 49 | 51.37% |
| T240621C00017000 | 2024-05-31 3:58PM EDT | 17.00 | 1.20 | 1.29 | 1.39 | +0.45 | +60.00% | 1,767 | 53,090 | 35.94% |
| T240621C00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.85 | 0.78 | 0.90 | +0.48 | +129.73% | 921 | 5,834 | 27.15% |
| T240621C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.44 | 0.45 | 0.49 | +0.29 | +193.33% | 4,487 | 24,365 | 21.88% |
| T240621C00018500 | 2024-05-31 3:59PM EDT | 18.50 | 0.20 | 0.19 | 0.22 | +0.15 | +300.00% | 2,348 | 934 | 19.92% |
| T240621C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 391 | 1,948 | 19.34% |
| T240621C00019500 | 2024-05-31 3:36PM EDT | 19.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1,000 | 33 | 21.68% |
| T240621C00020000 | 2024-05-31 3:47PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 165 | 44,246 | 23.44% |
| T240621C00020500 | 2024-05-30 3:31PM EDT | 20.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 19 | 54 | 52.15% |
| T240621C00021000 | 2024-05-31 2:58PM EDT | 21.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 24 | 39.84% |
| T240621C00021500 | 2024-05-31 10:41AM EDT | 21.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | 1 | 0 | 40.23% |
| T240621C00022000 | 2024-05-31 12:32PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,580 | 37.50% |
| T240621C00023000 | 2024-05-15 11:31AM EDT | 23.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | - | 2 | 81.64% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 51.56% |
| T240621C00025000 | 2024-05-30 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 8,037 | 53.13% |
| T240621C00027000 | 2024-05-20 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,727 | 65.63% |
| T240621C00030000 | 2024-05-17 11:52AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,350 | 78.13% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 95.31% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 107.81% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 306.25% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-05-31 2:33PM EDT | 10.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 2 | 4,926 | 125.00% |
| T240621P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 20 | 145.51% |
| T240621P00013000 | 2024-05-31 10:30AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 114 | 17,719 | 67.97% |
| T240621P00014000 | 2024-05-31 2:23PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 51.56% |
| T240621P00014500 | 2024-05-31 10:27AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,050 | 45.31% |
| T240621P00015000 | 2024-05-31 3:56PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,551 | 59,518 | 44.53% |
| T240621P00015500 | 2024-05-31 3:53PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 201 | 100 | 40.63% |
| T240621P00016000 | 2024-05-31 3:40PM EDT | 16.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 30 | 5,095 | 38.28% |
| T240621P00016500 | 2024-05-31 1:52PM EDT | 16.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 14 | 203 | 27.34% |
| T240621P00017000 | 2024-05-31 3:59PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 3,705 | 68,433 | 22.27% |
| T240621P00017500 | 2024-05-31 3:56PM EDT | 17.50 | 0.08 | 0.06 | 0.09 | -0.17 | -68.00% | 496 | 2,767 | 19.92% |
| T240621P00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.19 | 0.17 | 0.19 | -0.31 | -62.00% | 3,631 | 3,535 | 16.99% |
| T240621P00018500 | 2024-05-31 3:42PM EDT | 18.50 | 0.46 | 0.39 | 0.61 | -0.69 | -60.00% | 4 | 3 | 26.66% |
| T240621P00019000 | 2024-05-22 1:22PM EDT | 19.00 | 1.50 | 0.63 | 0.96 | 0.00 | - | 2 | 2 | 27.15% |
| T240621P00019500 | 2024-05-31 1:24PM EDT | 19.50 | 1.57 | 1.18 | 1.39 | +1.57 | - | 2 | 0 | 29.30% |
| T240621P00020000 | 2024-05-31 1:24PM EDT | 20.00 | 2.07 | 1.58 | 2.30 | -0.38 | -15.51% | 42 | 817 | 67.77% |
| T240621P00021000 | 2024-05-07 11:51AM EDT | 21.00 | 3.90 | 2.32 | 3.25 | 0.00 | - | 2 | 0 | 79.88% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 132.03% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 5.55 | 8.30 | 0.00 | - | - | 0 | 166.99% |
| T240621P00025000 | 2024-05-16 2:58PM EDT | 25.00 | 7.72 | 5.15 | 8.55 | 0.00 | - | 1 | 2 | 78.91% |
| T240621P00027000 | 2024-05-30 10:44AM EDT | 27.00 | 9.70 | 7.10 | 10.45 | 0.00 | - | 1 | 2 | 235.45% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 248.93% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 256.54% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 361.91% |
