Mercado abrirá em 2 h 34 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,73 -1,07 (-1,34%) OURO
2.421,00 -17,50 (-0,72%) Bitcoin USD
71.165,71 +4.022,19 (+5,99%)
AT&T Inc. (T)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pré-Abertura:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-05-20 1:01PM EDT | 5.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| T240524C00007500 | 2024-05-20 2:55PM EDT | 7.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| T240524C00011000 | 2024-05-20 3:07PM EDT | 11.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 5.30 | 5.45 | 0.00 | - | - | 10 | 0.00% |
| T240524C00013500 | 2024-05-03 12:54PM EDT | 13.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240524C00014000 | 2024-05-20 12:15PM EDT | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| T240524C00014500 | 2024-05-20 10:30AM EDT | 14.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T240524C00015000 | 2024-05-20 10:18AM EDT | 15.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T240524C00015500 | 2024-05-20 2:47PM EDT | 15.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524C00016000 | 2024-05-20 1:19PM EDT | 16.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| T240524C00016500 | 2024-05-20 2:47PM EDT | 16.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| T240524C00017000 | 2024-05-20 3:59PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 0.00% |
| T240524C00017500 | 2024-05-20 3:59PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,254 | 0 | 0.00% |
| T240524C00018000 | 2024-05-20 3:49PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| T240524C00018500 | 2024-05-20 12:00PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| T240524C00019000 | 2024-05-20 10:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 53.13% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 107.81% |
| T240524C00025000 | 2024-05-17 12:16PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00007500 | 2024-05-17 12:16PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| T240524P00014000 | 2024-05-06 9:31AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| T240524P00015000 | 2024-05-20 3:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T240524P00015500 | 2024-05-20 2:37PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| T240524P00016000 | 2024-05-20 3:28PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| T240524P00016500 | 2024-05-20 2:42PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| T240524P00017000 | 2024-05-20 3:47PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 12.50% |
| T240524P00017500 | 2024-05-20 3:55PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 0.78% |
| T240524P00018000 | 2024-05-20 2:42PM EDT | 18.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| T240524P00018500 | 2024-05-20 9:43AM EDT | 18.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T240524P00020000 | 2024-05-17 12:16PM EDT | 20.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524P00024000 | 2024-05-16 2:58PM EDT | 24.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.