$25.93
0.411.61%
In chiusura: Nov 21, 4:00 PM EST
$25.93
0.00070.00%
After hour: 6:31 PM EST
Comments
Loading...
AT&T (NYSE:T) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di AT&T a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per AT&T..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price10.64Nov 21, 2025
Change
0.222.11%
Bid10.8
Ask11.1
volume100
Intrest108
Strike
15
15
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest374
Last Price9.8Nov 18, 2025
Change
-0%
Bid9.65
Ask10.15
volume0
Intrest1
Strike
16
16
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4853
Last Price8.35Nov 19, 2025
Change
-0%
Bid7.8
Ask9.2
volume0
Intrest4
Strike
17
17
Last Price0.01Nov 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume5
Intrest126
Last Price7.55Nov 21, 2025
Change
0.182.44%
Bid7.65
Ask8.2
volume5
Intrest10
Strike
18
18
Last Price0.17Nov 20, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest6
Last Price6.24Nov 19, 2025
Change
-0%
Bid5.85
Ask7.3
volume0
Intrest5
Strike
19
19
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.06
volume1
Intrest13
Last Price5.95Nov 21, 2025
Change
0.356.25%
Bid5.1
Ask6.85
volume140
Intrest239
Strike
20
20
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Last Price5.04Nov 21, 2025
Change
0.7617.76%
Bid4.8
Ask5.35
volume5
Intrest37
Strike
21
21
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest802
Last Price3.87Nov 20, 2025
Change
-0%
Bid3.45
Ask4.85
volume0
Intrest1
Strike
21.5
21.5
Last Price0.04Nov 21, 2025
Change
-
Bid-
Ask0.06
volume3
Intrest0
Last Price3.15Nov 19, 2025
Change
-0%
Bid2.95
Ask4.35
volume0
Intrest47
Strike
22
22
Last Price0.1Nov 21, 2025
Change
0.09900%
Bid-
Ask0.06
volume9
Intrest651
Last Price3.4Nov 21, 2025
Change
0.8332.3%
Bid3.3
Ask3.85
volume6
Intrest109
Strike
22.5
22.5
Last Price0.15Nov 21, 2025
Change
0.12400%
Bid-
Ask0.26
volume8
Intrest127
Last Price2.46Nov 20, 2025
Change
-0%
Bid2.55
Ask3.25
volume0
Intrest669
Strike
23
23
Last Price0.03Nov 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest3615
Last Price-
Change
-
Bid1.68
Ask2.53
volume0
Intrest0
Strike
23.5
23.5
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume11
Intrest35
Last Price1.92Nov 21, 2025
Change
0.4429.73%
Bid1.79
Ask2.05
volume20
Intrest181
Strike
24
24
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume134
Intrest6342
Last Price1.43Nov 21, 2025
Change
0.4140.2%
Bid1.26
Ask1.65
volume399
Intrest1702
Strike
24.5
24.5
Last Price0.05Nov 21, 2025
Change
0.03150%
Bid-
Ask0.01
volume131
Intrest5655
Last Price1.01Nov 21, 2025
Change
0.4374.14%
Bid0.86
Ask1
volume1405
Intrest5111
Strike
25
25
Last Price0.06Nov 21, 2025
Change
0.03100%
Bid-
Ask0.01
volume701
Intrest7095
Last Price0.47Nov 21, 2025
Change
0.31193.75%
Bid0.43
Ask0.51
volume3667
Intrest10901
Strike
25.5
25.5
Last Price0.01Nov 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1294
Intrest3782
Last Price0.03Nov 21, 2025
Change
-0%
Bid0.01
Ask0.03
volume7033
Intrest13722
Strike
26
26
Last Price0.07Nov 21, 2025
Change
0.4386%
Bid0.02
Ask0.1
volume3532
Intrest8885
Last Price0.02Nov 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume400
Intrest14212
Strike
26.5
26.5
Last Price1.2Nov 20, 2025
Change
-0%
Bid0.29
Ask0.7
volume0
Intrest8
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume213
Intrest8728
Strike
27
27
Last Price1.07Nov 21, 2025
Change
0.3725.69%
Bid0.96
Ask1.23
volume105
Intrest2222
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1227
Strike
27.5
27.5
Last Price1.44Nov 21, 2025
Change
0.6129.76%
Bid1.28
Ask1.75
volume13
Intrest14
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume97
Intrest15395
Strike
28
28
Last Price2.04Nov 21, 2025
Change
0.5721.84%
Bid1.96
Ask2.22
volume38
Intrest4072
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Strike
28.5
28.5
Last Price2.83Nov 17, 2025
Change
-0%
Bid2.15
Ask3.55
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest7874
Strike
29
29
Last Price2.98Nov 21, 2025
Change
0.6217.22%
Bid2.78
Ask3.15
volume14
Intrest613
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Strike
29.5
29.5
Last Price4.1Nov 20, 2025
Change
-0%
Bid3.15
Ask4.55
volume0
Intrest2
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume90
Intrest7358
Strike
30
30
Last Price4.6Nov 20, 2025
Change
-0%
Bid3.65
Ask5.05
volume0
Intrest4
Last Price0.02Nov 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume25
Intrest3
Strike
30.5
30.5
Last Price5.06Nov 19, 2025
Change
-0%
Bid4.15
Ask5.55
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest5730
Strike
31
31
Last Price5.45Nov 19, 2025
Change
-0%
Bid4.65
Ask6.05
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0787.5%
Bid-
Ask0.25
volume6
Intrest1
Strike
31.5
31.5
Last Price6.34Nov 13, 2025
Change
-0%
Bid5.2
Ask6.7
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest6786
Strike
32
32
Last Price6.34Nov 14, 2025
Change
-0%
Bid5.7
Ask7.2
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1708
Strike
33
33
Last Price6.78Oct 21, 2025
Change
-0%
Bid6.7
Ask8.2
volume0
Intrest0
Last Price0.02Oct 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest417
Strike
34
34
Last Price8.57Oct 29, 2025
Change
-0%
Bid7.7
Ask9.2
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest42
Strike
35
35
Last Price10.3Nov 06, 2025
Change
-0%
Bid8.7
Ask10.2
volume0
Intrest0
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Strike
36
36
Last Price10.25Nov 18, 2025
Change
-0%
Bid9.7
Ask11.2
volume0
Intrest0
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Strike
37
37
Last Price10.63Oct 21, 2025
Change
-0%
Bid10.25
Ask12.65
volume0
Intrest0
Last Price0.07Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
38
38
Last Price9Aug 22, 2025
Change
-0%
Bid11.25
Ask13.65
volume0
Intrest0
Last Price0.06Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
39
39
Last Price9.85Sep 17, 2025
Change
-0%
Bid12.25
Ask14.65
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
40
40
Last Price14.1Oct 14, 2025
Change
-0%
Bid13.25
Ask15.65
volume0
Intrest0