La bourse ferme dans 7 h 9 min
CAC 40
8 232,89 +45,24 (+0,55 %) Euro Stoxx 50
5 081,21 +26,80 (+0,53 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0789 +0,0005 (+0,04 %) Gold future
2 373,60 +33,30 (+1,42 %) Bitcoin EUR
58 379,64 +1 555,78 (+2,74 %)
AT&T Inc. (T)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00015000 | 2024-05-06 1:41PM EDT | 2024-05-10 | 1.93 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| T240517C00015000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T240524C00015000 | 2024-05-09 12:25PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240531C00015000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240621C00015000 | 2024-05-09 2:30PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| T240628C00015000 | 2024-05-09 10:12AM EDT | 2024-06-28 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| T240719C00015000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240920C00015000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T241018C00015000 | 2024-05-09 11:29AM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T250117C00015000 | 2024-05-09 9:51AM EDT | 2025-01-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T250620C00015000 | 2024-05-09 11:13AM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| T260116C00015000 | 2024-05-09 3:11PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00015000 | 2024-05-02 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| T240517P00015000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240524P00015000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| T240531P00015000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| T240621P00015000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| T240719P00015000 | 2024-05-09 1:30PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| T240920P00015000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| T241018P00015000 | 2024-05-08 2:58PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| T250117P00015000 | 2024-05-09 3:58PM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| T250620P00015000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| T260116P00015000 | 2024-05-09 10:30AM EDT | 2026-01-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
