La bourse ferme dans 2 h 49 min
CAC 40
7 696,29 +67,72 (+0,89 %) Euro Stoxx 50
4 947,20 +39,90 (+0,81 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0731 +0,0033 (+0,31 %) Gold future
2 338,90 +7,70 (+0,33 %) Bitcoin EUR
57 013,98 -2 940,61 (-4,90 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719C00005000 | 2024-06-05 11:37AM EDT | 5.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 10.00 | 6.56 | 7.45 | 8.55 | 0.00 | - | 10 | 10 | 150.39% |
| T240719C00012000 | 2024-05-24 3:23PM EDT | 12.00 | 5.55 | 5.00 | 7.90 | 0.00 | - | 20 | 10 | 89.06% |
| T240719C00013000 | 2024-06-10 12:32PM EDT | 13.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| T240719C00014000 | 2024-06-21 10:11AM EDT | 14.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| T240719C00015000 | 2024-06-21 3:46PM EDT | 15.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 0.00% |
| T240719C00016000 | 2024-06-21 3:58PM EDT | 16.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 982 | 5,787 | 0.00% |
| T240719C00017000 | 2024-06-21 3:58PM EDT | 17.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 689 | 26,651 | 0.00% |
| T240719C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,436 | 59,733 | 0.00% |
| T240719C00019000 | 2024-06-21 3:58PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,285 | 37,449 | 3.13% |
| T240719C00020000 | 2024-06-21 3:03PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 6,937 | 6.25% |
| T240719C00021000 | 2024-06-21 1:07PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 2,055 | 12.50% |
| T240719C00022000 | 2024-06-21 3:03PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 3,717 | 12.50% |
| T240719C00023000 | 2024-06-07 9:59AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,835 | 25.00% |
| T240719C00024000 | 2024-06-04 10:09AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 1,353 | 25.00% |
| T240719C00025000 | 2024-06-21 3:03PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,028 | 25.00% |
| T240719C00030000 | 2024-05-10 2:28PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,093 | 78.13% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719P00005000 | 2024-01-19 10:31AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
| T240719P00009000 | 2024-01-30 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 155.47% |
| T240719P00010000 | 2024-05-10 12:20PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 56 | 305 | 189.84% |
| T240719P00011000 | 2024-05-13 11:27AM EDT | 11.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 667 | 165.82% |
| T240719P00012000 | 2024-06-11 3:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 952 | 50.00% |
| T240719P00013000 | 2024-06-13 3:39PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 992 | 25.00% |
| T240719P00014000 | 2024-06-18 2:46PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,854 | 25.00% |
| T240719P00015000 | 2024-06-21 3:10PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 13,196 | 25.00% |
| T240719P00016000 | 2024-06-21 12:28PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 21,348 | 12.50% |
| T240719P00017000 | 2024-06-21 3:34PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 425 | 24,899 | 6.25% |
| T240719P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,754 | 13,356 | 3.13% |
| T240719P00019000 | 2024-06-21 3:47PM EDT | 19.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 491 | 1,231 | 0.00% |
| T240719P00020000 | 2024-06-21 11:44AM EDT | 20.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 916 | 0.00% |
| T240719P00021000 | 2024-06-21 3:54PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3,008 | 0.00% |
| T240719P00022000 | 2024-06-04 3:43PM EDT | 22.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| T240719P00023000 | 2024-05-28 10:18AM EDT | 23.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T240719P00024000 | 2024-04-24 10:31AM EDT | 24.00 | 7.52 | 5.60 | 7.70 | 0.00 | - | 40 | 0 | 137.70% |
| T240719P00025000 | 2024-01-18 2:27PM EDT | 25.00 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 198.63% |
| T240719P00030000 | 2024-01-12 3:34PM EDT | 30.00 | 13.50 | 12.65 | 14.15 | 0.00 | - | 22 | 0 | 235.94% |
