La bourse ferme dans 3 h 14 min
CAC 40
7 694,58 +66,01 (+0,87 %) Euro Stoxx 50
4 946,84 +39,54 (+0,81 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0731 +0,0033 (+0,31 %) Gold future
2 338,80 +7,60 (+0,33 %) Bitcoin EUR
57 182,97 -2 739,99 (-4,57 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-05-30 9:42AM EDT | 3.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| T240920C00004000 | 2024-06-13 11:38AM EDT | 4.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240920C00008000 | 2024-05-16 3:51PM EDT | 8.00 | 9.40 | 9.00 | 10.25 | 0.00 | - | 3 | 2 | 0.00% |
| T240920C00010000 | 2024-06-18 3:08PM EDT | 10.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 6.20 | 6.30 | 0.00 | - | 3 | 3 | 0.00% |
| T240920C00012000 | 2024-06-18 1:48PM EDT | 12.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 3.50 | 5.35 | 0.00 | - | 1 | 1 | 0.00% |
| T240920C00014000 | 2024-06-21 10:43AM EDT | 14.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| T240920C00015000 | 2024-06-12 3:05PM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 0.00% |
| T240920C00016000 | 2024-06-21 3:36PM EDT | 16.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 2,183 | 0.00% |
| T240920C00017000 | 2024-06-21 3:41PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 62 | 6,154 | 0.00% |
| T240920C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 542 | 16,271 | 0.00% |
| T240920C00019000 | 2024-06-21 3:58PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 914 | 14,536 | 1.56% |
| T240920C00020000 | 2024-06-21 3:54PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 918 | 23,231 | 6.25% |
| T240920C00021000 | 2024-06-21 3:55PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 5,236 | 6.25% |
| T240920C00022000 | 2024-06-21 3:55PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 693 | 12.50% |
| T240920C00023000 | 2024-06-21 10:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 784 | 12.50% |
| T240920C00024000 | 2024-06-18 12:01PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 622 | 12.50% |
| T240920C00025000 | 2024-06-20 3:53PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 12.50% |
| T240920C00026000 | 2024-05-28 3:28PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 551 | 12.50% |
| T240920C00027000 | 2024-05-13 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 681 | 43.36% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 64 | 61.72% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 72.17% |
| T240920C00030000 | 2024-06-18 11:33AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 217 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00003000 | 2024-05-14 2:03PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| T240920P00008000 | 2024-05-28 1:02PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| T240920P00009000 | 2024-06-13 12:30PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 960 | 25.00% |
| T240920P00010000 | 2024-06-21 3:37PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| T240920P00011000 | 2024-06-20 10:25AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,139 | 25.00% |
| T240920P00012000 | 2024-06-20 9:36AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 2,433 | 25.00% |
| T240920P00013000 | 2024-06-14 9:48AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 1,244 | 12.50% |
| T240920P00014000 | 2024-06-21 2:05PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 1,346 | 12.50% |
| T240920P00015000 | 2024-06-21 2:06PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 3,799 | 12.50% |
| T240920P00016000 | 2024-06-21 3:43PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 6,682 | 6.25% |
| T240920P00017000 | 2024-06-21 3:12PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 69 | 10,290 | 6.25% |
| T240920P00018000 | 2024-06-21 3:44PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 24 | 6,354 | 1.56% |
| T240920P00019000 | 2024-06-18 3:08PM EDT | 19.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,001 | 5,709 | 0.00% |
| T240920P00020000 | 2024-06-21 1:42PM EDT | 20.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| T240920P00021000 | 2024-06-21 11:20AM EDT | 21.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,166 | 0.00% |
| T240920P00022000 | 2024-06-17 12:35PM EDT | 22.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 20 | 1,153 | 0.00% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 4.80 | 5.95 | 0.00 | - | 10 | 0 | 59.52% |
| T240920P00024000 | 2024-05-06 2:35PM EDT | 24.00 | 7.08 | 3.95 | 5.90 | 0.00 | - | 40 | 40 | 46.78% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.40 | 13.50 | 0.00 | - | 10 | 0 | 95.70% |
