La bourse ferme dans 3 h 4 min
CAC 40
7 689,61 +61,04 (+0,80 %) Euro Stoxx 50
4 942,21 +34,91 (+0,71 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0734 +0,0037 (+0,34 %) Gold future
2 338,40 +7,20 (+0,31 %) Bitcoin EUR
57 209,77 -2 709,61 (-4,52 %)
AT&T Inc. (T)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240705C00010000 | 2024-06-21 12:12PM EDT | 10.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| T240705C00013000 | 2024-06-18 3:40PM EDT | 13.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| T240705C00014500 | 2024-06-21 3:37PM EDT | 14.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| T240705C00015000 | 2024-06-21 3:54PM EDT | 15.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 170 | 0.00% |
| T240705C00015500 | 2024-06-12 12:09PM EDT | 15.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| T240705C00016000 | 2024-06-21 10:07AM EDT | 16.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| T240705C00016500 | 2024-06-17 9:30AM EDT | 16.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| T240705C00017000 | 2024-06-21 2:40PM EDT | 17.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 385 | 0.00% |
| T240705C00017500 | 2024-06-21 3:54PM EDT | 17.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 564 | 1,018 | 0.00% |
| T240705C00018000 | 2024-06-21 3:58PM EDT | 18.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 419 | 2,498 | 0.00% |
| T240705C00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,076 | 2,865 | 1.56% |
| T240705C00019000 | 2024-06-21 3:52PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 837 | 6.25% |
| T240705C00019500 | 2024-06-21 3:56PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| T240705C00020000 | 2024-06-21 3:11PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 162 | 12.50% |
| T240705C00020500 | 2024-06-21 3:47PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 111 | 12.50% |
| T240705C00021000 | 2024-06-21 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| T240705C00021500 | 2024-06-17 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 66 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240705P00010000 | 2024-06-03 11:29AM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| T240705P00012000 | 2024-06-06 10:22AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T240705P00013500 | 2024-06-11 10:30AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| T240705P00014000 | 2024-06-11 10:39AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
| T240705P00014500 | 2024-05-31 2:15PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| T240705P00015000 | 2024-06-20 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 453 | 25.00% |
| T240705P00015500 | 2024-06-21 2:43PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 470 | 25.00% |
| T240705P00016000 | 2024-06-21 3:15PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 264 | 25.00% |
| T240705P00016500 | 2024-06-21 3:06PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 12.50% |
| T240705P00017000 | 2024-06-21 3:56PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 733 | 12.50% |
| T240705P00017500 | 2024-06-21 3:47PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 372 | 1,939 | 6.25% |
| T240705P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 475 | 651 | 3.13% |
| T240705P00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 689 | 785 | 0.00% |
| T240705P00019000 | 2024-06-21 3:50PM EDT | 19.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 96 | 79 | 0.00% |
| T240705P00019500 | 2024-06-10 2:24PM EDT | 19.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| T240705P00020000 | 2024-06-21 2:26PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240705P00022500 | 2024-06-03 10:02AM EDT | 22.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240705P00023000 | 2024-06-17 9:46AM EDT | 23.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
