La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 985,91 +864,19 (+1,51 %)
AT&T Inc. (T)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:13.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00013000 | 2024-04-24 11:30AM EDT | 2024-05-10 | 3.50 | 4.15 | 4.25 | 0.00 | - | 1 | 1 | 190.63% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 2024-05-17 | 3.40 | 3.15 | 5.25 | 0.00 | - | - | 3 | 90.63% |
| T240621C00013000 | 2024-05-07 2:47PM EDT | 2024-06-21 | 4.17 | 3.80 | 5.00 | 0.00 | - | 3 | 526 | 69.53% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 4.10 | 4.25 | 5.35 | 0.00 | - | 1 | 15 | 78.42% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 2024-09-20 | 3.40 | 4.05 | 5.35 | 0.00 | - | 1 | 1 | 53.32% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 2024-10-18 | 3.74 | 3.25 | 5.35 | 0.00 | - | 1 | 10 | 70.02% |
| T250117C00013000 | 2024-05-09 11:48AM EDT | 2025-01-17 | 4.30 | 3.85 | 5.00 | 0.00 | - | 152 | 6,685 | 47.17% |
| T250620C00013000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 4.40 | 4.20 | 4.60 | -0.05 | -1.12% | 172 | 3,764 | 28.27% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00013000 | 2024-04-25 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 156.25% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.69 | 0.00 | - | 120 | 139 | 177.54% |
| T240524P00013000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 60.94% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 50 | 51.56% |
| T240621P00013000 | 2024-05-09 2:37PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 7 | 17,732 | 46.09% |
| T240719P00013000 | 2024-05-07 2:05PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.06 | 0.00 | - | 76 | 977 | 39.06% |
| T240920P00013000 | 2024-05-09 10:49AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 80 | 1,261 | 29.49% |
| T241018P00013000 | 2024-05-08 2:58PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.09 | 0.00 | - | 50 | 304 | 28.52% |
| T250117P00013000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 34 | 29,940 | 26.86% |
| T250620P00013000 | 2024-05-09 2:40PM EDT | 2025-06-20 | 0.34 | 0.30 | 0.35 | +0.02 | +6.25% | 101 | 12,826 | 26.51% |
