La bourse ferme dans 5 h 14 min
CAC 40
7 688,17 +56,09 (+0,73 %) Euro Stoxx 50
4 986,83 +21,03 (+0,42 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0798 +0,0010 (+0,10 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 273,04 -2 492,87 (-4,47 %)
AT&T Inc. (T)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T241220C00015000 | 2024-07-01 12:49PM EDT | 15.00 | 3.94 | 3.50 | 3.80 | 0.00 | - | 380 | 381 | 24.22% |
| T241220C00016000 | 2024-07-03 12:56PM EDT | 16.00 | 2.90 | 2.67 | 2.88 | -0.03 | -1.02% | 31 | 0 | 21.88% |
| T241220C00017000 | 2024-07-02 10:55AM EDT | 17.00 | 2.23 | 1.98 | 2.30 | +0.05 | +2.29% | 1 | 0 | 26.61% |
| T241220C00018000 | 2024-07-03 9:45AM EDT | 18.00 | 1.50 | 1.36 | 1.44 | +0.05 | +3.45% | 8 | 0 | 21.34% |
| T241220C00019000 | 2024-07-03 12:43PM EDT | 19.00 | 0.90 | 0.86 | 0.91 | -0.03 | -3.23% | 9 | 0 | 20.70% |
| T241220C00020000 | 2024-07-03 12:59PM EDT | 20.00 | 0.52 | 0.32 | 0.53 | -0.03 | -5.45% | 36 | 1,655 | 20.17% |
| T241220C00021000 | 2024-07-03 11:44AM EDT | 21.00 | 0.31 | 0.27 | 0.33 | 0.00 | - | 24 | 821 | 21.00% |
| T241220C00022000 | 2024-07-03 12:49PM EDT | 22.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 3 | 0 | 20.51% |
| T241220C00023000 | 2024-07-02 2:41PM EDT | 23.00 | 0.10 | 0.01 | 0.10 | +0.01 | +11.11% | 11 | 0 | 21.19% |
| T241220C00024000 | 2024-07-03 10:08AM EDT | 24.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 0 | 22.46% |
| T241220C00025000 | 2024-07-03 9:35AM EDT | 25.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 104 | 0 | 24.61% |
| T241220C00026000 | 2024-07-03 9:36AM EDT | 26.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 98 | 0 | 25.20% |
| T241220C00027000 | 2024-07-03 11:44AM EDT | 27.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 200 | 0 | 27.54% |
| T241220C00028000 | 2024-07-02 11:40AM EDT | 28.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 0 | 29.69% |
| T241220C00030000 | 2024-06-26 1:06PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 32.42% |
| T241220C00031000 | 2024-06-28 12:09PM EDT | 31.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 3 | 0 | 54.20% |
| T241220C00033000 | 2024-06-26 10:22AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 0 | 69.04% |
| T241220C00035000 | 2024-06-26 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 38.67% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T241220P00013000 | 2024-06-25 9:58AM EDT | 13.00 | 0.07 | 0.03 | 1.32 | 0.00 | - | - | 0 | 60.89% |
| T241220P00014000 | 2024-07-01 9:30AM EDT | 14.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 2 | 0 | 30.08% |
| T241220P00015000 | 2024-07-01 3:07PM EDT | 15.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 30 | 0 | 27.64% |
| T241220P00016000 | 2024-07-02 3:59PM EDT | 16.00 | 0.26 | 0.27 | 0.47 | 0.00 | - | 57 | 52 | 30.37% |
| T241220P00017000 | 2024-07-03 12:56PM EDT | 17.00 | 0.47 | 0.48 | 0.50 | +0.02 | +4.44% | 10 | 294 | 23.73% |
| T241220P00018000 | 2024-07-03 12:03PM EDT | 18.00 | 0.82 | 0.71 | 0.85 | +0.03 | +3.80% | 11 | 421 | 23.24% |
| T241220P00019000 | 2024-07-01 11:27AM EDT | 19.00 | 1.18 | 1.28 | 1.74 | 0.00 | - | 5 | 0 | 30.76% |
| T241220P00020000 | 2024-07-03 9:40AM EDT | 20.00 | 1.86 | 1.93 | 2.13 | +0.06 | +3.33% | 500 | 0 | 26.07% |
| T241220P00021000 | 2024-06-28 2:43PM EDT | 21.00 | 2.41 | 2.56 | 2.89 | 0.00 | - | 24 | 0 | 26.81% |
| T241220P00022000 | 2024-06-25 11:17AM EDT | 22.00 | 3.70 | 3.60 | 4.50 | 0.00 | - | - | 418 | 45.36% |
