La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 473,49 +85,73 (+0,22 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 376,30 +36,00 (+1,54 %) Bitcoin EUR
55 940,20 -1 764,15 (-3,06 %)
AT&T Inc. (T)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00020000 | 2024-04-16 12:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 125.00% |
| T240517C00020000 | 2024-05-10 12:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 686 | 50.00% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 35.94% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 7 | 38.28% |
| T240621C00020000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 44,872 | 24.22% |
| T240719C00020000 | 2024-05-10 11:35AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 6,080 | 20.31% |
| T240920C00020000 | 2024-05-10 1:16PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 10 | 12,518 | 19.34% |
| T241018C00020000 | 2024-05-10 12:47PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 72 | 2,465 | 19.34% |
| T250117C00020000 | 2024-05-10 12:56PM EDT | 2025-01-17 | 0.28 | 0.29 | 0.31 | -0.02 | -6.67% | 315 | 64,211 | 20.17% |
| T250620C00020000 | 2024-05-10 2:02PM EDT | 2025-06-20 | 0.59 | 0.56 | 0.60 | +0.04 | +7.27% | 116 | 17,360 | 20.97% |
| T260116C00020000 | 2024-05-10 1:34PM EDT | 2026-01-16 | 0.89 | 0.82 | 0.92 | -0.01 | -1.11% | 51 | 9,619 | 21.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00020000 | 2024-05-08 12:36PM EDT | 2024-05-10 | 2.87 | 2.79 | 2.88 | 0.00 | - | - | 1 | 157.81% |
| T240517P00020000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 3.15 | 2.76 | 2.89 | 0.00 | - | 1 | 4 | 50.00% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240621P00020000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 2.94 | 2.79 | 2.92 | 0.00 | - | 4 | 821 | 34.57% |
| T240719P00020000 | 2024-05-08 12:58PM EDT | 2024-07-19 | 2.93 | 2.88 | 3.00 | 0.00 | - | 8 | 871 | 31.84% |
| T240920P00020000 | 2024-05-09 3:14PM EDT | 2024-09-20 | 2.98 | 2.88 | 2.95 | 0.00 | - | 5 | 459 | 21.09% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 2.90 | 4.90 | 0.00 | - | 2 | 677 | 67.58% |
| T250117P00020000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 3.11 | 3.05 | 3.20 | +0.01 | +0.32% | 3 | 3,568 | 21.97% |
| T250620P00020000 | 2024-05-10 10:10AM EDT | 2025-06-20 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 340 | 11,048 | 19.92% |
| T260116P00020000 | 2024-05-08 2:57PM EDT | 2026-01-16 | 3.69 | 3.50 | 3.65 | 0.00 | - | 2 | 2,207 | 20.07% |
