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
62.399,30 +176,06 (+0,28%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719C00005000 | 2024-02-29 11:16AM EDT | 5.00 | 11.74 | 12.10 | 13.60 | 0.00 | - | 4 | 4 | 268.36% |
| T240719C00010000 | 2024-04-24 10:20AM EDT | 10.00 | 6.56 | 7.45 | 8.55 | 0.00 | - | 10 | 10 | 132.03% |
| T240719C00012000 | 2024-05-24 3:23PM EDT | 12.00 | 5.55 | 4.55 | 7.35 | 0.00 | - | 20 | 10 | 156.64% |
| T240719C00013000 | 2024-04-24 3:14PM EDT | 13.00 | 4.10 | 3.60 | 4.65 | 0.00 | - | 1 | 15 | 0.00% |
| T240719C00014000 | 2024-05-13 3:46PM EDT | 14.00 | 3.95 | 2.88 | 5.30 | +0.59 | +17.56% | 10 | 32 | 115.23% |
| T240719C00015000 | 2024-05-31 10:56AM EDT | 15.00 | 2.95 | 2.85 | 3.50 | +0.57 | +23.95% | 152 | 686 | 53.91% |
| T240719C00016000 | 2024-05-31 3:45PM EDT | 16.00 | 2.30 | 2.25 | 2.51 | +0.64 | +38.55% | 233 | 5,206 | 41.90% |
| T240719C00017000 | 2024-05-31 3:40PM EDT | 17.00 | 1.30 | 1.34 | 1.47 | +0.42 | +47.73% | 465 | 26,511 | 27.05% |
| T240719C00018000 | 2024-05-31 3:56PM EDT | 18.00 | 0.59 | 0.59 | 0.61 | +0.32 | +118.52% | 3,487 | 62,522 | 18.56% |
| T240719C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.16 | 0.15 | 0.17 | +0.09 | +128.57% | 1,164 | 28,066 | 16.85% |
| T240719C00020000 | 2024-05-31 3:56PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 569 | 6,241 | 17.58% |
| T240719C00021000 | 2024-05-31 3:12PM EDT | 21.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 1,953 | 24.22% |
| T240719C00022000 | 2024-05-31 12:50PM EDT | 22.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 40 | 3,526 | 26.56% |
| T240719C00023000 | 2024-05-31 2:23PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,825 | 31.64% |
| T240719C00024000 | 2024-05-30 3:59PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 1,353 | 36.72% |
| T240719C00025000 | 2024-05-30 1:06PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 1,028 | 40.63% |
| T240719C00030000 | 2024-05-10 2:28PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,093 | 57.81% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240719P00005000 | 2024-01-19 10:31AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 140.63% |
| T240719P00009000 | 2024-01-30 11:34AM EDT | 9.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 16 | 111.72% |
| T240719P00010000 | 2024-05-10 12:20PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 305 | 136.91% |
| T240719P00011000 | 2024-05-13 11:27AM EDT | 11.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 667 | 119.34% |
| T240719P00012000 | 2024-05-30 1:13PM EDT | 12.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 50 | 962 | 72.27% |
| T240719P00013000 | 2024-05-30 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 990 | 55.86% |
| T240719P00014000 | 2024-05-30 3:23PM EDT | 14.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | 60 | 2,861 | 67.97% |
| T240719P00015000 | 2024-05-31 2:43PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 14 | 13,035 | 32.03% |
| T240719P00016000 | 2024-05-31 3:55PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 350 | 21,091 | 24.41% |
| T240719P00017000 | 2024-05-31 3:55PM EDT | 17.00 | 0.12 | 0.10 | 0.13 | -0.15 | -55.56% | 971 | 22,386 | 20.70% |
| T240719P00018000 | 2024-05-31 3:58PM EDT | 18.00 | 0.41 | 0.39 | 0.41 | -0.41 | -50.00% | 1,461 | 3,002 | 19.34% |
| T240719P00019000 | 2024-05-31 3:20PM EDT | 19.00 | 1.20 | 0.90 | 1.17 | -0.55 | -31.43% | 27 | 775 | 26.27% |
| T240719P00020000 | 2024-05-29 3:26PM EDT | 20.00 | 3.05 | 1.87 | 2.03 | 0.00 | - | 11 | 890 | 30.96% |
| T240719P00021000 | 2024-05-03 3:56PM EDT | 21.00 | 4.27 | 2.36 | 4.90 | 0.00 | - | 5 | 13 | 67.58% |
| T240719P00022000 | 2024-03-19 10:00AM EDT | 22.00 | 5.01 | 5.35 | 7.40 | 0.00 | - | 5 | 2 | 145.65% |
| T240719P00023000 | 2024-05-28 10:18AM EDT | 23.00 | 5.70 | 4.00 | 5.95 | 0.00 | - | 2 | 2 | 51.07% |
| T240719P00024000 | 2024-04-24 10:31AM EDT | 24.00 | 7.52 | 5.60 | 7.70 | 0.00 | - | 40 | 0 | 94.53% |
| T240719P00025000 | 2024-01-18 2:27PM EDT | 25.00 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 140.23% |
| T240719P00030000 | 2024-01-12 3:34PM EDT | 30.00 | 13.50 | 12.65 | 14.15 | 0.00 | - | 22 | 0 | 166.60% |
