La bourse ferme dans 3 h 4 min
CAC 40
7 691,51 +62,94 (+0,83 %) Euro Stoxx 50
4 942,94 +35,64 (+0,73 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0735 +0,0038 (+0,35 %) Gold future
2 338,30 +7,10 (+0,30 %) Bitcoin EUR
57 209,77 -2 709,61 (-4,52 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 7.70 | 9.15 | 0.00 | - | 1 | 2 | 0.00% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 10.00 | 6.30 | 7.15 | 9.55 | 0.00 | - | 2 | 1 | 132.62% |
| T241018C00011000 | 2024-04-15 1:37PM EDT | 11.00 | 5.38 | 4.50 | 6.50 | 0.00 | - | - | 2 | 0.00% |
| T241018C00012000 | 2024-04-15 2:55PM EDT | 12.00 | 4.39 | 3.30 | 5.50 | 0.00 | - | - | 3 | 0.00% |
| T241018C00013000 | 2024-06-03 11:00AM EDT | 13.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| T241018C00014000 | 2024-06-05 2:35PM EDT | 14.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 50 | 158 | 0.00% |
| T241018C00015000 | 2024-06-18 9:51AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,086 | 0.00% |
| T241018C00016000 | 2024-06-21 12:01PM EDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,314 | 0.00% |
| T241018C00017000 | 2024-06-21 12:51PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 44 | 6,596 | 0.00% |
| T241018C00018000 | 2024-06-21 3:53PM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 51 | 11,452 | 0.00% |
| T241018C00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 456 | 12,556 | 1.56% |
| T241018C00020000 | 2024-06-21 3:55PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 376 | 7,445 | 3.13% |
| T241018C00021000 | 2024-06-21 3:41PM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 1,302 | 6.25% |
| T241018C00022000 | 2024-06-20 2:43PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 1,261 | 6.25% |
| T241018C00023000 | 2024-06-21 1:36PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 1,048 | 12.50% |
| T241018C00024000 | 2024-06-20 9:35AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,085 | 12.50% |
| T241018C00025000 | 2024-06-21 10:34AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 1,588 | 12.50% |
| T241018C00030000 | 2024-06-21 3:05PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 228 | 25.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-04-11 3:23PM EDT | 9.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | - | 20 | 103.13% |
| T241018P00010000 | 2024-06-21 10:06AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 263 | 25.00% |
| T241018P00011000 | 2024-06-20 1:07PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 903 | 25.00% |
| T241018P00012000 | 2024-06-12 2:54PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 25.00% |
| T241018P00013000 | 2024-06-21 10:30AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 440 | 12.50% |
| T241018P00014000 | 2024-06-21 2:30PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 2,303 | 12.50% |
| T241018P00015000 | 2024-06-21 3:10PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3,459 | 12.50% |
| T241018P00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,776 | 6.25% |
| T241018P00017000 | 2024-06-21 3:49PM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 8,305 | 3.13% |
| T241018P00018000 | 2024-06-21 3:54PM EDT | 18.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 34 | 4,704 | 1.56% |
| T241018P00019000 | 2024-06-21 3:55PM EDT | 19.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15 | 187 | 0.00% |
| T241018P00020000 | 2024-06-21 2:54PM EDT | 20.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,966 | 0.00% |
| T241018P00021000 | 2024-06-06 1:51PM EDT | 21.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 131 | 134 | 0.00% |
| T241018P00022000 | 2024-06-18 10:22AM EDT | 22.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,159 | 0.00% |
| T241018P00023000 | 2024-06-06 3:33PM EDT | 23.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 85 | 241 | 0.00% |
| T241018P00024000 | 2024-05-14 9:55AM EDT | 24.00 | 6.79 | 6.55 | 6.65 | 0.00 | - | - | 20 | 63.48% |
| T241018P00025000 | 2024-04-19 10:56AM EDT | 25.00 | 8.66 | 6.60 | 8.75 | 0.00 | - | 4 | 0 | 70.51% |
| T241018P00030000 | 2024-05-08 11:24AM EDT | 30.00 | 12.80 | 10.90 | 12.70 | 0.00 | - | - | 0 | 56.25% |
