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 -45,24 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 724,62 +859,22 (+1,51 %)
AT&T Inc. (T)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240816C00015000 | 2024-06-28 2:43PM EDT | 15.00 | 4.05 | 2.27 | 6.00 | +4.05 | - | 2 | 30 | 147.36% |
| T240816C00016000 | 2024-06-28 12:09PM EDT | 16.00 | 3.10 | 2.69 | 3.20 | +0.49 | +18.77% | 21 | 107 | 35.94% |
| T240816C00017000 | 2024-06-28 3:58PM EDT | 17.00 | 2.15 | 1.91 | 2.59 | +0.36 | +20.11% | 34 | 300 | 48.54% |
| T240816C00018000 | 2024-06-28 3:57PM EDT | 18.00 | 1.25 | 1.21 | 1.32 | +0.32 | +34.41% | 299 | 1,011 | 22.75% |
| T240816C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.58 | 0.58 | 0.60 | +0.18 | +45.00% | 1,309 | 3,991 | 19.73% |
| T240816C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.21 | 0.21 | 0.22 | +0.08 | +61.54% | 7,193 | 1,291 | 19.63% |
| T240816C00021000 | 2024-06-28 1:31PM EDT | 21.00 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 113 | 100 | 21.09% |
| T240816C00022000 | 2024-06-28 3:59PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 115 | 180 | 22.66% |
| T240816C00023000 | 2024-06-28 10:22AM EDT | 23.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1 | 38 | 29.69% |
| T240816C00024000 | 2024-06-21 11:55AM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 44.14% |
| T240816C00025000 | 2024-06-25 12:57PM EDT | 25.00 | 0.01 | 0.00 | 0.11 | +0.01 | - | - | 55 | 49.02% |
| T240816C00026000 | 2024-06-25 11:42AM EDT | 26.00 | 0.01 | 0.00 | 1.60 | +0.01 | - | - | 22 | 96.29% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240816P00011000 | 2024-06-21 12:24PM EDT | 11.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 7 | 183.59% |
| T240816P00013000 | 2024-06-28 1:41PM EDT | 13.00 | 0.01 | 0.00 | 0.24 | +0.01 | - | 8 | 0 | 71.09% |
| T240816P00014000 | 2024-06-28 10:34AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 151 | 49.61% |
| T240816P00015000 | 2024-06-27 10:25AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 80 | 34.38% |
| T240816P00016000 | 2024-06-28 9:30AM EDT | 16.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 4 | 59 | 32.62% |
| T240816P00017000 | 2024-06-28 3:49PM EDT | 17.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 283 | 730 | 27.74% |
| T240816P00018000 | 2024-06-28 3:48PM EDT | 18.00 | 0.26 | 0.25 | 0.27 | -0.08 | -23.53% | 984 | 1,976 | 25.59% |
| T240816P00019000 | 2024-06-28 3:45PM EDT | 19.00 | 0.64 | 0.60 | 0.62 | -0.19 | -22.89% | 808 | 173 | 24.41% |
| T240816P00020000 | 2024-06-28 3:59PM EDT | 20.00 | 1.35 | 1.18 | 1.35 | -0.25 | -15.62% | 46 | 11 | 29.40% |
| T240816P00021000 | 2024-06-27 2:27PM EDT | 21.00 | 2.60 | 0.68 | 2.45 | +2.60 | - | - | 3 | 44.58% |
| T240816P00022000 | 2024-06-25 11:49AM EDT | 22.00 | 3.54 | 1.99 | 4.15 | +3.54 | - | - | 8 | 82.42% |
| T240816P00023000 | 2024-06-24 3:30PM EDT | 23.00 | 4.57 | 2.11 | 4.60 | +4.57 | - | - | 5 | 69.63% |
