Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.067,43 +65,41 (+0,36%) Euro Stoxx 50
4.872,89 +33,75 (+0,70%) Dow Jones 30
38.499,04 -90,12 (-0,23%) Gold
2.335,20 -13,90 (-0,59%) EUR/USD
1,0719 +0,0010 (+0,10%) Bitcoin EUR
60.833,10 -1.346,98 (-2,17%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:56AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 7.70 | 9.15 | 0.00 | - | 1 | 2 | 108.01% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 10.00 | 6.30 | 7.15 | 9.55 | 0.00 | - | 2 | 1 | 105.27% |
| T241018C00011000 | 2024-04-15 1:37PM EDT | 11.00 | 5.38 | 4.50 | 6.50 | 0.00 | - | - | 2 | 0.00% |
| T241018C00012000 | 2024-04-15 2:55PM EDT | 12.00 | 4.39 | 3.30 | 5.50 | 0.00 | - | - | 3 | 0.00% |
| T241018C00013000 | 2024-06-03 11:00AM EDT | 13.00 | 5.32 | 4.50 | 4.65 | 0.00 | - | 10 | 8 | 32.23% |
| T241018C00014000 | 2024-06-05 2:35PM EDT | 14.00 | 4.31 | 3.35 | 3.70 | 0.00 | - | 50 | 158 | 29.40% |
| T241018C00015000 | 2024-06-14 11:15AM EDT | 15.00 | 2.70 | 0.91 | 2.92 | 0.00 | - | 5 | 1,086 | 32.13% |
| T241018C00016000 | 2024-06-11 10:39AM EDT | 16.00 | 2.20 | 1.77 | 1.88 | 0.00 | - | 3 | 2,290 | 22.22% |
| T241018C00017000 | 2024-06-14 2:21PM EDT | 17.00 | 1.16 | 1.11 | 1.17 | 0.00 | - | 29 | 6,566 | 21.05% |
| T241018C00018000 | 2024-06-17 9:33AM EDT | 18.00 | 0.64 | 0.61 | 0.66 | -0.04 | -5.88% | 5 | 11,483 | 20.61% |
| T241018C00019000 | 2024-06-14 3:43PM EDT | 19.00 | 0.34 | 0.29 | 0.32 | 0.00 | - | 107 | 12,052 | 19.92% |
| T241018C00020000 | 2024-06-14 3:35PM EDT | 20.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 7,246 | 20.51% |
| T241018C00021000 | 2024-06-12 3:53PM EDT | 21.00 | 0.08 | 0.06 | 0.15 | 0.00 | - | 148 | 832 | 24.90% |
| T241018C00022000 | 2024-06-12 11:46AM EDT | 22.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 122 | 1,180 | 24.41% |
| T241018C00023000 | 2024-06-14 9:51AM EDT | 23.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 50 | 1,092 | 34.47% |
| T241018C00024000 | 2024-06-14 10:33AM EDT | 24.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 70 | 1,015 | 29.69% |
| T241018C00025000 | 2024-06-12 10:52AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 150 | 1,594 | 31.45% |
| T241018C00030000 | 2024-05-31 10:47AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 241 | 39.84% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-04-11 3:23PM EDT | 9.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | - | 20 | 96.29% |
| T241018P00010000 | 2024-06-14 12:22PM EDT | 10.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 200 | 228 | 56.25% |
| T241018P00011000 | 2024-06-14 12:21PM EDT | 11.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 200 | 903 | 56.64% |
| T241018P00012000 | 2024-06-12 2:54PM EDT | 12.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 1 | 207 | 50.20% |
| T241018P00013000 | 2024-06-14 10:17AM EDT | 13.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 65 | 445 | 33.79% |
| T241018P00014000 | 2024-06-12 2:54PM EDT | 14.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 18 | 2,303 | 30.47% |
| T241018P00015000 | 2024-06-14 9:34AM EDT | 15.00 | 0.16 | 0.18 | 0.22 | 0.00 | - | 2 | 3,459 | 27.54% |
| T241018P00016000 | 2024-06-14 12:30PM EDT | 16.00 | 0.38 | 0.36 | 0.41 | 0.00 | - | 102 | 1,711 | 25.93% |
| T241018P00017000 | 2024-06-17 9:34AM EDT | 17.00 | 0.68 | 0.69 | 0.73 | +0.01 | +1.49% | 58 | 8,353 | 24.81% |
| T241018P00018000 | 2024-06-14 3:14PM EDT | 18.00 | 1.17 | 1.20 | 1.30 | 0.00 | - | 20 | 4,664 | 26.12% |
| T241018P00019000 | 2024-06-12 10:30AM EDT | 19.00 | 1.69 | 1.90 | 1.97 | 0.00 | - | 7 | 172 | 26.47% |
| T241018P00020000 | 2024-06-14 11:11AM EDT | 20.00 | 2.75 | 2.74 | 2.81 | 0.00 | - | 500 | 1,966 | 28.66% |
| T241018P00021000 | 2024-06-06 1:51PM EDT | 21.00 | 2.88 | 3.40 | 3.75 | 0.00 | - | 1 | 134 | 32.32% |
| T241018P00022000 | 2024-06-07 9:59AM EDT | 22.00 | 4.20 | 4.60 | 4.75 | 0.00 | - | 779 | 1,158 | 37.31% |
| T241018P00023000 | 2024-06-06 3:33PM EDT | 23.00 | 4.95 | 5.60 | 5.75 | 0.00 | - | 85 | 241 | 41.90% |
| T241018P00024000 | 2024-05-14 9:55AM EDT | 24.00 | 6.79 | 6.55 | 6.65 | 0.00 | - | - | 20 | 41.70% |
| T241018P00025000 | 2024-04-19 10:56AM EDT | 25.00 | 8.66 | 6.60 | 8.75 | 0.00 | - | 4 | 0 | 82.32% |
| T241018P00030000 | 2024-05-08 11:24AM EDT | 30.00 | 12.80 | 10.90 | 12.70 | 0.00 | - | - | 0 | 63.87% |
