Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.390,69 +188,27 (+0,30%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628C00010000 | 2024-05-21 1:35PM EDT | 10.00 | 7.35 | 7.85 | 10.30 | 0.00 | - | - | 2 | 238.67% |
| T240628C00015000 | 2024-05-22 1:51PM EDT | 15.00 | 2.59 | 2.54 | 5.35 | 0.00 | - | 1 | 4 | 105.37% |
| T240628C00016000 | 2024-05-24 9:34AM EDT | 16.00 | 1.74 | 1.81 | 4.35 | 0.00 | - | 8 | 26 | 92.97% |
| T240628C00016500 | 2024-05-31 2:17PM EDT | 16.50 | 1.68 | 0.60 | 3.10 | +0.77 | +84.62% | 10 | 238 | 111.62% |
| T240628C00017000 | 2024-05-31 3:56PM EDT | 17.00 | 1.37 | 0.97 | 1.55 | +0.57 | +71.25% | 117 | 530 | 40.92% |
| T240628C00017500 | 2024-05-31 3:53PM EDT | 17.50 | 0.90 | 0.75 | 1.22 | +0.48 | +114.29% | 455 | 2,325 | 41.02% |
| T240628C00018000 | 2024-05-31 3:54PM EDT | 18.00 | 0.50 | 0.35 | 0.57 | +0.30 | +150.00% | 1,289 | 1,975 | 22.56% |
| T240628C00018500 | 2024-05-31 3:59PM EDT | 18.50 | 0.24 | 0.21 | 0.25 | +0.16 | +200.00% | 7,212 | 459 | 18.36% |
| T240628C00019000 | 2024-05-31 3:58PM EDT | 19.00 | 0.10 | 0.08 | 0.66 | +0.09 | +900.00% | 32 | 17 | 48.73% |
| T240628C00019500 | 2024-05-31 3:45PM EDT | 19.50 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 11 | 8 | 20.51% |
| T240628C00020000 | 2024-05-28 1:47PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 289 | 396 | 19.92% |
| T240628C00020500 | 2024-05-30 2:46PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 24.22% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240628P00014000 | 2024-05-21 3:42PM EDT | 14.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 26 | 318 | 149.22% |
| T240628P00014500 | 2024-05-30 11:54AM EDT | 14.50 | 0.02 | 0.00 | 2.34 | 0.00 | - | 16 | 138 | 146.58% |
| T240628P00015000 | 2024-05-30 11:54AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 199 | 40.23% |
| T240628P00015500 | 2024-05-31 9:58AM EDT | 15.50 | 0.01 | 0.00 | 0.43 | -0.02 | -66.67% | 1 | 204 | 57.42% |
| T240628P00016000 | 2024-05-31 3:59PM EDT | 16.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 4 | 51 | 35.16% |
| T240628P00016500 | 2024-05-31 3:40PM EDT | 16.50 | 0.03 | 0.00 | 0.17 | -0.04 | -57.14% | 14 | 408 | 38.09% |
| T240628P00017000 | 2024-05-31 3:57PM EDT | 17.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 323 | 2,655 | 20.12% |
| T240628P00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.09 | 0.00 | 0.32 | -0.19 | -67.86% | 690 | 587 | 31.15% |
| T240628P00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.23 | 0.14 | 0.23 | -0.65 | -73.86% | 377 | 21 | 16.41% |
| T240628P00018500 | 2024-05-31 2:46PM EDT | 18.50 | 0.56 | 0.08 | 0.67 | -0.66 | -54.10% | 1 | 1 | 25.59% |
