La bourse ferme dans 3 h 7 min
CAC 40
8 240,93 +53,28 (+0,65 %) Euro Stoxx 50
5 090,96 +36,55 (+0,72 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 380,00 +39,70 (+1,70 %) Bitcoin EUR
58 624,14 +1 837,50 (+3,24 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00017000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,086 | 8,884 | 0.00% |
| T240517C00017000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,795 | 14,740 | 0.00% |
| T240524C00017000 | 2024-05-09 2:31PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 613 | 5,751 | 0.00% |
| T240531C00017000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 4,148 | 0.00% |
| T240607C00017000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 112 | 735 | 0.00% |
| T240614C00017000 | 2024-05-09 3:43PM EDT | 2024-06-14 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 153 | 0.00% |
| T240621C00017000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 705 | 55,201 | 0.00% |
| T240628C00017000 | 2024-05-09 1:25PM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240719C00017000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21,098 | 26,291 | 0.00% |
| T240920C00017000 | 2024-05-09 3:04PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 94 | 4,288 | 0.00% |
| T241018C00017000 | 2024-05-09 12:50PM EDT | 2024-10-18 | 1.01 | 0.00 | 0.00 | 0.00 | - | 127 | 2,644 | 0.00% |
| T250117C00017000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 344 | 36,296 | 0.00% |
| T250620C00017000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 27 | 25,854 | 0.00% |
| T260116C00017000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 7,904 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00017000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,009 | 4,741 | 6.25% |
| T240517P00017000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 242 | 10,626 | 3.13% |
| T240524P00017000 | 2024-05-09 3:28PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 197 | 1,080 | 1.56% |
| T240531P00017000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 1,523 | 1.56% |
| T240607P00017000 | 2024-05-09 2:10PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 849 | 1,006 | 1.56% |
| T240614P00017000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 1.56% |
| T240621P00017000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 862 | 65,899 | 1.56% |
| T240719P00017000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 142 | 16,566 | 0.78% |
| T240920P00017000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 87 | 6,912 | 0.78% |
| T241018P00017000 | 2024-05-09 1:16PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,396 | 0.78% |
| T250117P00017000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 29,031 | 0.39% |
| T250620P00017000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 53 | 5,752 | 0.39% |
| T260116P00017000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4,580 | 0.39% |
