Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
18.055,14 +53,12 (+0,30%) Euro Stoxx 50
4.869,48 +30,34 (+0,63%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,50 -14,60 (-0,62%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
61.329,05 -779,32 (-1,25%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920C00003000 | 2024-05-30 9:42AM EDT | 3.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| T240920C00004000 | 2024-06-13 11:38AM EDT | 4.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240920C00008000 | 2024-05-16 3:51PM EDT | 8.00 | 9.40 | 9.00 | 10.25 | 0.00 | - | 3 | 2 | 143.95% |
| T240920C00010000 | 2024-04-19 1:56PM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| T240920C00011000 | 2024-04-29 10:23AM EDT | 11.00 | 6.34 | 6.20 | 6.30 | 0.00 | - | 3 | 3 | 0.00% |
| T240920C00012000 | 2024-06-12 1:07PM EDT | 12.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| T240920C00013000 | 2024-04-17 3:18PM EDT | 13.00 | 3.40 | 3.50 | 5.35 | 0.00 | - | 1 | 1 | 75.39% |
| T240920C00014000 | 2024-06-10 10:16AM EDT | 14.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 9 | 156 | 0.00% |
| T240920C00015000 | 2024-06-12 3:05PM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 0.00% |
| T240920C00016000 | 2024-06-14 10:42AM EDT | 16.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 100 | 2,184 | 0.00% |
| T240920C00017000 | 2024-06-14 3:51PM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 167 | 5,870 | 0.00% |
| T240920C00018000 | 2024-06-14 3:59PM EDT | 18.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 280 | 15,771 | 1.56% |
| T240920C00019000 | 2024-06-14 3:59PM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 122 | 12,995 | 3.13% |
| T240920C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 21,078 | 6.25% |
| T240920C00021000 | 2024-06-13 11:18AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 5,102 | 6.25% |
| T240920C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 703 | 12.50% |
| T240920C00023000 | 2024-06-14 12:23PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 781 | 12.50% |
| T240920C00024000 | 2024-06-14 11:04AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 620 | 12.50% |
| T240920C00025000 | 2024-06-06 1:20PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 12.50% |
| T240920C00026000 | 2024-05-28 3:28PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 551 | 25.00% |
| T240920C00027000 | 2024-05-13 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 681 | 45.70% |
| T240920C00028000 | 2024-04-10 9:54AM EDT | 28.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 64 | 64.26% |
| T240920C00029000 | 2024-02-29 11:08AM EDT | 29.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 28 | 80 | 74.61% |
| T240920C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 209 | 45.31% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240920P00003000 | 2024-05-14 2:03PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| T240920P00008000 | 2024-05-28 1:02PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| T240920P00009000 | 2024-06-13 12:30PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 960 | 25.00% |
| T240920P00010000 | 2024-06-06 1:49PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| T240920P00011000 | 2024-06-10 9:44AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,139 | 25.00% |
| T240920P00012000 | 2024-06-14 9:49AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 2,463 | 25.00% |
| T240920P00013000 | 2024-06-14 9:48AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 1,244 | 12.50% |
| T240920P00014000 | 2024-06-14 3:31PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,271 | 12.50% |
| T240920P00015000 | 2024-06-14 3:40PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 3,797 | 6.25% |
| T240920P00016000 | 2024-06-14 3:40PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 76 | 6,676 | 6.25% |
| T240920P00017000 | 2024-06-14 2:52PM EDT | 17.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 194 | 10,307 | 3.13% |
| T240920P00018000 | 2024-06-14 3:56PM EDT | 18.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 82 | 5,303 | 0.00% |
| T240920P00019000 | 2024-06-13 9:31AM EDT | 19.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3,708 | 0.00% |
| T240920P00020000 | 2024-06-12 12:13PM EDT | 20.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 0.00% |
| T240920P00021000 | 2024-06-13 2:34PM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,163 | 0.00% |
| T240920P00022000 | 2024-06-13 9:31AM EDT | 22.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,151 | 0.00% |
| T240920P00023000 | 2024-04-10 12:00PM EDT | 23.00 | 6.35 | 4.80 | 5.95 | 0.00 | - | 10 | 0 | 57.42% |
| T240920P00024000 | 2024-05-06 2:35PM EDT | 24.00 | 7.08 | 3.95 | 5.90 | 0.00 | - | 40 | 40 | 0.00% |
| T240920P00025000 | 2024-04-23 1:22PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240920P00030000 | 2024-04-03 2:53PM EDT | 30.00 | 12.68 | 11.40 | 13.50 | 0.00 | - | 10 | 0 | 57.03% |
