La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 350,68 +86,31 (+0,14 %)
AT&T Inc. (T)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-05-30 9:42AM EDT | 3.00 | 14.20 | 14.00 | 15.85 | 0.00 | - | 1 | 11 | 201.76% |
| T250117C00005000 | 2024-05-21 9:55AM EDT | 5.00 | 12.30 | 12.00 | 13.50 | 0.00 | - | 5 | 2 | 114.06% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| T250117C00010000 | 2024-05-28 11:26AM EDT | 10.00 | 7.39 | 6.70 | 9.30 | 0.00 | - | 4 | 813 | 91.21% |
| T250117C00011000 | 2024-05-21 2:37PM EDT | 11.00 | 6.40 | 6.75 | 7.55 | 0.00 | - | - | 10 | 52.83% |
| T250117C00012000 | 2024-05-21 2:42PM EDT | 12.00 | 5.40 | 5.75 | 6.55 | 0.00 | - | - | 10 | 45.61% |
| T250117C00013000 | 2024-05-31 3:41PM EDT | 13.00 | 5.25 | 3.40 | 5.40 | +1.00 | +23.53% | 136 | 6,720 | 32.52% |
| T250117C00014000 | 2024-05-31 2:01PM EDT | 14.00 | 4.16 | 4.30 | 5.60 | +0.52 | +14.29% | 12 | 2 | 60.25% |
| T250117C00015000 | 2024-05-31 3:41PM EDT | 15.00 | 3.43 | 3.40 | 3.50 | +0.57 | +19.93% | 512 | 18,646 | 24.81% |
| T250117C00016000 | 2024-05-31 12:36PM EDT | 16.00 | 2.37 | 2.54 | 2.88 | +0.27 | +12.86% | 9 | 33 | 28.05% |
| T250117C00017000 | 2024-05-31 3:56PM EDT | 17.00 | 1.91 | 1.77 | 2.00 | +0.46 | +31.72% | 1,024 | 36,620 | 23.29% |
| T250117C00018000 | 2024-05-31 3:31PM EDT | 18.00 | 1.27 | 1.21 | 1.39 | +0.32 | +33.68% | 539 | 2,164 | 22.24% |
| T250117C00019000 | 2024-05-31 3:48PM EDT | 19.00 | 0.83 | 0.76 | 0.88 | +0.23 | +38.33% | 860 | 1,228 | 20.85% |
| T250117C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.53 | 0.50 | 0.55 | +0.18 | +51.43% | 1,061 | 70,307 | 20.51% |
| T250117C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 0.30 | 0.30 | 0.31 | +0.10 | +50.00% | 175 | 167 | 19.83% |
| T250117C00022000 | 2024-05-31 3:55PM EDT | 22.00 | 0.19 | 0.17 | 0.20 | +0.06 | +46.15% | 727 | 23,430 | 20.51% |
| T250117C00023000 | 2024-05-31 3:43PM EDT | 23.00 | 0.11 | 0.11 | 0.16 | +0.04 | +57.14% | 62 | 175 | 22.27% |
| T250117C00024000 | 2024-05-31 1:59PM EDT | 24.00 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 51 | 250 | 21.97% |
| T250117C00025000 | 2024-05-31 3:03PM EDT | 25.00 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 398 | 26,565 | 22.56% |
| T250117C00026000 | 2024-05-31 3:24PM EDT | 26.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 112 | 265 | 24.81% |
| T250117C00027000 | 2024-05-31 1:43PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 52 | 7,963 | 25.00% |
| T250117C00030000 | 2024-05-17 2:55PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 9,507 | 29.10% |
| T250117C00032000 | 2024-05-31 3:23PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 765 | 32.03% |
| T250117C00035000 | 2024-05-22 11:07AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17,019 | 34.38% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,082 | 90.63% |
| T250117P00005000 | 2024-05-10 12:30PM EDT | 5.00 | 0.01 | 0.01 | 0.42 | 0.00 | - | 1 | 3,110 | 107.23% |
| T250117P00008000 | 2024-05-30 11:26AM EDT | 8.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 1,831 | 51.56% |
| T250117P00010000 | 2024-05-31 1:52PM EDT | 10.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 45 | 8,294 | 45.70% |
| T250117P00011000 | 2024-05-31 11:01AM EDT | 11.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 196 | 47 | 56.45% |
| T250117P00012000 | 2024-05-31 10:59AM EDT | 12.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 234 | 42 | 34.38% |
| T250117P00013000 | 2024-05-31 9:37AM EDT | 13.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 4 | 29,239 | 29.49% |
| T250117P00014000 | 2024-05-31 3:22PM EDT | 14.00 | 0.17 | 0.11 | 0.19 | -0.09 | -34.62% | 173 | 162 | 27.34% |
| T250117P00015000 | 2024-05-31 3:11PM EDT | 15.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 345 | 47,022 | 25.49% |
| T250117P00016000 | 2024-05-31 1:53PM EDT | 16.00 | 0.49 | 0.09 | 0.48 | -0.10 | -16.95% | 5 | 311 | 24.02% |
| T250117P00017000 | 2024-05-31 3:51PM EDT | 17.00 | 0.70 | 0.50 | 0.74 | -0.22 | -23.91% | 106 | 30,237 | 22.53% |
| T250117P00018000 | 2024-05-31 3:03PM EDT | 18.00 | 1.16 | 0.26 | 1.16 | -0.26 | -18.31% | 165 | 507 | 22.07% |
| T250117P00019000 | 2024-05-31 1:31PM EDT | 19.00 | 1.79 | 1.29 | 1.70 | -0.32 | -15.17% | 111 | 20 | 21.58% |
| T250117P00020000 | 2024-05-31 3:09PM EDT | 20.00 | 2.40 | 2.11 | 2.57 | -0.62 | -20.53% | 121 | 3,537 | 25.10% |
| T250117P00021000 | 2024-05-31 3:41PM EDT | 21.00 | 3.15 | 3.05 | 3.25 | -0.95 | -23.17% | 2 | 5 | 23.51% |
| T250117P00022000 | 2024-05-30 2:27PM EDT | 22.00 | 4.77 | 3.90 | 4.10 | 0.00 | - | 1 | 2,033 | 23.88% |
| T250117P00023000 | 2024-05-30 10:05AM EDT | 23.00 | 5.95 | 4.05 | 6.00 | 0.00 | - | 291 | 601 | 46.80% |
| T250117P00024000 | 2024-05-29 10:47AM EDT | 24.00 | 6.95 | 4.95 | 6.05 | 0.00 | - | 71 | 320 | 28.96% |
| T250117P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 7.91 | 5.80 | 7.65 | 0.00 | - | 5 | 22 | 46.92% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 75.39% |
| T250117P00030000 | 2024-05-31 3:19PM EDT | 30.00 | 12.00 | 10.90 | 12.95 | -0.80 | -6.25% | 1 | 19 | 67.53% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T250117P00035000 | 2024-05-20 9:44AM EDT | 35.00 | 17.60 | 16.25 | 18.45 | 0.00 | - | 10 | 10 | 63.33% |
