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
57 328,93 +382,70 (+0,67 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802C00014500 | 2024-06-20 3:50PM EDT | 14.50 | 3.65 | 3.30 | 6.65 | 0.00 | - | - | 2 | 89.16% |
| T240802C00016000 | 2024-06-20 9:41AM EDT | 16.00 | 2.07 | 2.42 | 5.15 | 0.00 | - | 1 | 2 | 85.74% |
| T240802C00016500 | 2024-06-21 3:47PM EDT | 16.50 | 1.89 | 1.25 | 4.65 | 0.00 | - | 1 | 1 | 56.84% |
| T240802C00017000 | 2024-06-24 11:17AM EDT | 17.00 | 1.68 | 0.50 | 2.25 | 0.00 | - | 32 | 79 | 35.55% |
| T240802C00017500 | 2024-06-28 11:58AM EDT | 17.50 | 1.60 | 1.39 | 1.88 | +0.36 | +29.03% | 1 | 450 | 37.79% |
| T240802C00018000 | 2024-06-28 3:27PM EDT | 18.00 | 1.10 | 0.70 | 1.93 | +0.26 | +30.95% | 102 | 603 | 57.62% |
| T240802C00018500 | 2024-06-28 3:54PM EDT | 18.50 | 0.80 | 0.37 | 1.01 | +0.28 | +53.85% | 77 | 1,224 | 28.91% |
| T240802C00019000 | 2024-06-28 2:40PM EDT | 19.00 | 0.49 | 0.48 | 0.55 | +0.18 | +58.06% | 138 | 1,411 | 21.29% |
| T240802C00019500 | 2024-06-28 3:54PM EDT | 19.50 | 0.30 | 0.28 | 0.31 | +0.13 | +76.47% | 460 | 330 | 20.41% |
| T240802C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 0.18 | 0.15 | 0.36 | +0.08 | +80.00% | 6,264 | 173 | 30.18% |
| T240802C00020500 | 2024-06-26 3:46PM EDT | 20.50 | 0.06 | 0.07 | 0.11 | 0.00 | - | 12 | 21 | 22.66% |
| T240802C00021000 | 2024-06-28 2:07PM EDT | 21.00 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 6 | 50 | 26.76% |
| T240802C00021500 | 2024-06-28 2:40PM EDT | 21.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 140 | 291 | 26.17% |
| T240802C00022000 | 2024-06-28 12:00PM EDT | 22.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 50 | 121 | 30.08% |
| T240802C00023000 | 2024-06-18 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 35.55% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240802P00013000 | 2024-06-20 2:23PM EDT | 13.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 50 | 169.92% |
| T240802P00013500 | 2024-06-20 10:45AM EDT | 13.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 25 | 159.28% |
| T240802P00014000 | 2024-06-17 11:20AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 8 | 53.91% |
| T240802P00014500 | 2024-06-20 12:34PM EDT | 14.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 30 | 51.17% |
| T240802P00015000 | 2024-06-26 11:32AM EDT | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 240 | 48.05% |
| T240802P00016000 | 2024-06-24 1:52PM EDT | 16.00 | 0.05 | 0.02 | 0.46 | 0.00 | - | 10 | 31 | 56.84% |
| T240802P00016500 | 2024-06-27 10:59AM EDT | 16.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 63 | 33.20% |
| T240802P00017000 | 2024-06-28 2:54PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 45 | 311 | 30.08% |
| T240802P00017500 | 2024-06-28 11:56AM EDT | 17.50 | 0.12 | 0.04 | 0.13 | -0.06 | -33.33% | 7 | 370 | 28.52% |
| T240802P00018000 | 2024-06-28 3:41PM EDT | 18.00 | 0.23 | 0.15 | 0.22 | -0.09 | -28.12% | 5 | 99 | 27.64% |
| T240802P00018500 | 2024-06-28 2:11PM EDT | 18.50 | 0.38 | 0.35 | 0.38 | -0.12 | -24.00% | 40 | 59 | 27.93% |
