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
57 369,52 +360,33 (+0,63 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726C00014000 | 2024-06-17 11:00AM EDT | 14.00 | 3.73 | 3.00 | 7.00 | 0.00 | - | - | 46 | 223.83% |
| T240726C00014500 | 2024-06-12 10:27AM EDT | 14.50 | 3.33 | 2.79 | 6.50 | 0.00 | - | - | 84 | 56.25% |
| T240726C00016000 | 2024-06-20 9:55AM EDT | 16.00 | 2.13 | 1.10 | 5.15 | 0.00 | - | - | 2 | 179.10% |
| T240726C00016500 | 2024-06-27 10:50AM EDT | 16.50 | 2.19 | 1.17 | 4.60 | 0.00 | - | 2 | 9 | 58.79% |
| T240726C00017000 | 2024-06-27 1:24PM EDT | 17.00 | 2.11 | 1.90 | 4.15 | +0.42 | +24.85% | 1 | 266 | 90.92% |
| T240726C00017500 | 2024-06-28 3:39PM EDT | 17.50 | 1.58 | 1.34 | 1.73 | +0.34 | +27.42% | 57 | 549 | 31.15% |
| T240726C00018000 | 2024-06-28 3:51PM EDT | 18.00 | 1.18 | 1.14 | 1.20 | +0.33 | +38.82% | 766 | 6,377 | 21.78% |
| T240726C00018500 | 2024-06-28 3:57PM EDT | 18.50 | 0.78 | 0.75 | 0.80 | +0.28 | +56.00% | 359 | 5,119 | 20.90% |
| T240726C00019000 | 2024-06-28 3:30PM EDT | 19.00 | 0.45 | 0.47 | 0.48 | +0.16 | +55.17% | 6,066 | 9,334 | 20.41% |
| T240726C00019500 | 2024-06-28 3:55PM EDT | 19.50 | 0.27 | 0.25 | 0.30 | +0.10 | +58.82% | 5,888 | 7,501 | 22.46% |
| T240726C00020000 | 2024-06-28 3:51PM EDT | 20.00 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 6,627 | 944 | 21.97% |
| T240726C00020500 | 2024-06-28 3:43PM EDT | 20.50 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 109 | 171 | 22.85% |
| T240726C00021000 | 2024-06-28 3:51PM EDT | 21.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 101 | 140 | 23.44% |
| T240726C00022000 | 2024-06-26 10:10AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 188 | 30.08% |
| T240726C00022500 | 2024-06-28 9:42AM EDT | 22.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 3 | 35.94% |
| T240726C00023000 | 2024-06-28 12:11PM EDT | 23.00 | 0.01 | 0.00 | 1.25 | -0.01 | -50.00% | 1 | 108 | 87.79% |
| T240726C00025000 | 2024-06-25 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 6 | 65.23% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240726P00013000 | 2024-06-18 10:54AM EDT | 13.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 40 | 190.72% |
| T240726P00014000 | 2024-06-27 10:38AM EDT | 14.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 50 | 56.25% |
| T240726P00014500 | 2024-06-20 9:45AM EDT | 14.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 180 | 50.78% |
| T240726P00015000 | 2024-06-28 9:47AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 6 | 48.83% |
| T240726P00015500 | 2024-06-28 12:15PM EDT | 15.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 109 | 47.66% |
| T240726P00016000 | 2024-06-25 10:47AM EDT | 16.00 | 0.05 | 0.02 | 0.56 | 0.00 | - | 9 | 39 | 67.97% |
| T240726P00016500 | 2024-06-28 10:34AM EDT | 16.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 3 | 437 | 37.50% |
| T240726P00017000 | 2024-06-28 2:11PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 17 | 620 | 33.79% |
| T240726P00017500 | 2024-06-28 11:42AM EDT | 17.50 | 0.12 | 0.09 | 0.12 | -0.04 | -25.00% | 59 | 597 | 31.25% |
| T240726P00018000 | 2024-06-28 2:01PM EDT | 18.00 | 0.20 | 0.10 | 0.22 | -0.10 | -33.33% | 5,209 | 470 | 31.06% |
| T240726P00018500 | 2024-06-28 3:05PM EDT | 18.50 | 0.35 | 0.30 | 0.55 | -0.16 | -31.37% | 98 | 420 | 40.14% |
| T240726P00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.57 | 0.34 | 0.57 | -0.20 | -25.97% | 178 | 27 | 30.18% |
| T240726P00019500 | 2024-06-27 12:43PM EDT | 19.50 | 1.20 | 0.13 | 0.88 | 0.00 | - | 42 | 56 | 31.84% |
| T240726P00020000 | 2024-06-26 9:33AM EDT | 20.00 | 1.60 | 1.05 | 1.80 | 0.00 | - | 1 | 10 | 61.72% |
| T240726P00020500 | 2024-06-21 1:32PM EDT | 20.50 | 2.45 | 0.50 | 2.38 | 0.00 | - | 2 | 1 | 74.12% |
