La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 184,93 +237,99 (+0,42 %)
AT&T Inc. (T)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712C00011500 | 2024-06-11 9:30AM EDT | 11.50 | 6.45 | 6.55 | 9.45 | 0.00 | - | - | 0 | 232.03% |
| T240712C00015500 | 2024-06-17 12:16PM EDT | 15.50 | 2.63 | 2.92 | 5.65 | 0.00 | - | - | 1 | 152.93% |
| T240712C00016000 | 2024-06-27 1:36PM EDT | 16.00 | 2.71 | 2.30 | 5.15 | 0.00 | - | 2 | 4 | 132.81% |
| T240712C00016500 | 2024-06-27 1:41PM EDT | 16.50 | 2.23 | 2.13 | 4.65 | 0.00 | - | 1 | 22 | 134.18% |
| T240712C00017000 | 2024-06-28 1:53PM EDT | 17.00 | 2.05 | 2.01 | 4.15 | +0.29 | +16.48% | 152 | 291 | 135.55% |
| T240712C00017500 | 2024-06-28 3:26PM EDT | 17.50 | 1.63 | 1.10 | 3.65 | +0.38 | +30.40% | 35 | 441 | 103.91% |
| T240712C00018000 | 2024-06-28 2:44PM EDT | 18.00 | 1.04 | 0.79 | 1.40 | +0.29 | +38.67% | 730 | 677 | 50.98% |
| T240712C00018500 | 2024-06-28 3:45PM EDT | 18.50 | 0.66 | 0.64 | 0.70 | +0.36 | +120.00% | 628 | 3,538 | 21.29% |
| T240712C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.27 | 0.17 | 0.28 | +0.17 | +170.00% | 531 | 1,398 | 15.43% |
| T240712C00019500 | 2024-06-28 3:54PM EDT | 19.50 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 951 | 435 | 15.33% |
| T240712C00020000 | 2024-06-28 3:55PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 45 | 123 | 18.36% |
| T240712C00020500 | 2024-06-26 11:53AM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| T240712C00021000 | 2024-06-28 2:08PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 263 | 29.30% |
| T240712C00021500 | 2024-06-20 1:05PM EDT | 21.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 53.13% |
| T240712C00022000 | 2024-06-28 3:14PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,114 | 30 | 43.75% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712P00014000 | 2024-06-17 11:08AM EDT | 14.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 36 | 175.39% |
| T240712P00014500 | 2024-06-14 12:34PM EDT | 14.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 106 | 177.34% |
| T240712P00015000 | 2024-06-14 12:34PM EDT | 15.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 200 | 185 | 202.73% |
| T240712P00015500 | 2024-06-24 3:44PM EDT | 15.50 | 0.01 | 0.01 | 1.27 | 0.00 | - | 55 | 379 | 149.22% |
| T240712P00016000 | 2024-06-28 3:24PM EDT | 16.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 25 | 149 | 70.70% |
| T240712P00016500 | 2024-06-28 2:33PM EDT | 16.50 | 0.02 | 0.00 | 0.42 | -0.01 | -33.33% | 1 | 136 | 76.95% |
| T240712P00017000 | 2024-06-28 11:10AM EDT | 17.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 8 | 1,131 | 45.31% |
| T240712P00017500 | 2024-06-28 3:58PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 47 | 552 | 30.86% |
| T240712P00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 501 | 387 | 26.17% |
| T240712P00018500 | 2024-06-28 3:02PM EDT | 18.50 | 0.10 | 0.08 | 0.15 | -0.13 | -56.52% | 1,007 | 351 | 26.76% |
| T240712P00019000 | 2024-06-28 3:57PM EDT | 19.00 | 0.31 | 0.24 | 0.32 | -0.30 | -49.18% | 317 | 120 | 25.98% |
| T240712P00019500 | 2024-06-28 1:40PM EDT | 19.50 | 0.79 | 0.46 | 0.91 | -0.27 | -25.47% | 31 | 6 | 48.05% |
| T240712P00020000 | 2024-06-28 12:57PM EDT | 20.00 | 1.25 | 1.00 | 1.23 | -0.23 | -15.54% | 28 | 2 | 47.27% |
