Zur Suche gehen.
 DAX -1,21% TecDAX -0,55%

AT&T, Inc. (T)

-NYSE
36,20 - 0,91(2,45%) 16:53 - NYSE Real Time Price
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Feb. 2016 | Mär. 2016 | Apr. 2016 | Mai 2016 | Juli 2016 | Okt. 2016 | Jan. 2017 | Jan. 2018
CallsVerfall bei Schluss Freitag, 26. Februar 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
24,50T160212C0002450010,50 0,0010,5512,3011
25,00T160212C000250009,65 0,0010,0513,1584
26,00T160226C000260007,80 0,0010,1011,654040
28,00T160219C000280007,00 0,008,558,851516
30,00T160219C000300005,75 0,006,556,85531
30,50T160226C000305005,50 0,005,956,65117
31,00T160219C000310005,07 0,005,555,852039
31,00T160226C000310003,39 0,005,456,15539
32,00T160219C000320004,75 0,004,554,8547112
32,00T160226C000320003,12 0,004,555,05222
32,50T160219C000325003,66 0,004,054,35121
33,00T160212C000330004,05 0,003,553,7515103
33,00T160219C000330003,65 0,003,553,904002.595
33,00T160226C000330002,93 0,003,404,005134
33,50T160212C000335003,35 0,003,053,2510253
33,50T160219C000335003,15 0,002,973,4010188
33,50T160226C000335002,39 0,002,973,4011233
34,00T160212C000340002,28 0,002,582,955558
34,00T160219C000340002,64- 0,462,512,701218.249
34,00T160226C000340002,76- 0,052,502,9710219
34,50T160212C000345002,08 0,001,912,38301.061
34,50T160219C000345002,30- 0,052,032,22101.981
34,50T160226C000345002,22- 0,122,032,563647
35,00T160212C000350002,15 0,001,481,8771.410
35,00T160219C000350001,67- 0,511,631,7612039.666
35,00T160226C000350001,92 0,001,701,9071.862
35,50T160212C000355001,24- 0,181,111,22601.253
35,50T160219C000355001,33- 0,151,261,3324.512
35,50T160226C000355001,53+ 0,241,261,46571.604
36,00T160212C000360000,71- 0,450,700,79123.966
36,00T160219C000360001,00- 0,200,900,935222.173
36,00T160226C000360001,31 0,000,981,05391.289
36,50T160212C000365000,38- 0,350,410,42642.131
36,50T160219C000365000,58- 0,290,580,60305.844
36,50T160226C000365001,00 0,000,670,71932.127
37,00T160212C000370000,27- 0,160,180,20413.328
37,00T160219C000370000,31- 0,270,340,362325.489
37,00T160226C000370000,42- 0,050,430,47144754
37,50T160212C000375000,07- 0,130,060,08241.102
37,50T160219C000375000,21- 0,120,170,192819.476
37,50T160226C000375000,35- 0,070,250,2931.023
38,00T160212C000380000,04 0,000,010,0390189
38,00T160219C000380000,08- 0,090,080,101261.536
38,00T160226C000380000,14- 0,100,130,165191
38,50T160212C000385000,02 0,00n.v.0,02911
38,50T160219C000385000,07 0,000,030,05250565
38,50T160226C000385000,14+ 0,020,050,103039
39,00T160212C000390000,01 0,00n.v.0,014080
39,00T160219C000390000,02 0,000,010,031819
39,50T160219C000395000,01 0,00n.v.0,031010
40,00T160212C000400000,01 0,00n.v.0,0111
40,00T160219C000400000,02 0,00n.v.0,02400800
41,00T160219C000410000,01 0,00n.v.0,045050
41,00T160226C000410000,01 0,00n.v.0,0544
41,50T160226C000415000,01 0,00n.v.0,0522
Put-OptionenVerfall bei Schluss Freitag, 26. Februar 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
18,00T160219P000180000,01 0,00n.v.0,0466
20,00T160219P000200000,01 0,00n.v.0,041515
22,00T160219P000220000,04 0,00n.v.0,041010
23,00T160219P000230000,01 0,00n.v.0,042626
23,50T160226P000235000,02 0,00n.v.0,02226200
24,00T160219P000240000,05 0,00n.v.0,0475104
25,00T160219P000250000,01 0,00n.v.0,04200290
25,00T160226P000250000,06 0,00n.v.0,02040
26,00T160212P000260000,01 0,00n.v.0,05100103
26,00T160219P000260000,01 0,00n.v.0,043691
27,00T160212P000270000,01 0,00n.v.0,1375125
27,00T160219P000270000,02 0,00n.v.0,0410474
27,50T160212P000275000,08 0,00n.v.0,0544
27,50T160219P000275000,02 0,00n.v.0,042121
28,00T160219P000280000,02 0,00n.v.0,0551.151
28,00T160226P000280000,03 0,00n.v.0,06510
28,50T160219P000285000,02 0,00n.v.0,0535297
29,00T160219P000290000,02 0,00n.v.0,0541.675
29,00T160226P000290000,02 0,00n.v.0,071010
29,50T160212P000295000,01- 0,02n.v.0,02531
29,50T160219P000295000,02 0,00n.v.0,0541513
30,00T160212P000300000,11 0,00n.v.0,02869
30,00T160219P000300000,01 0,00n.v.0,06104.523
30,00T160226P000300000,10 0,00n.v.0,071366
30,50T160212P000305000,02 0,00n.v.0,023030
30,50T160219P000305000,02 0,00n.v.0,02122813
31,00T160212P000310000,02 0,00n.v.0,03448
31,00T160219P000310000,01 0,000,010,031905.574
31,00T160226P000310000,05 0,000,010,0820499
31,50T160212P000315000,03 0,00n.v.0,054393
31,50T160219P000315000,02 0,000,010,03106234
31,50T160226P000315000,29 0,000,010,0920127
32,00T160212P000320000,02 0,00n.v.0,02991.046
32,00T160219P000320000,04+ 0,010,020,0317.525
32,00T160226P000320000,05 0,000,020,0910437
32,50T160212P000325000,01 0,00n.v.0,0256414
32,50T160219P000325000,04 0,000,020,0430290
32,50T160226P000325000,05 0,000,030,1020457
33,00T160212P000330000,02 0,00n.v.0,0230990
33,00T160219P000330000,04 0,000,030,05576.623
33,00T160226P000330000,10 0,000,040,111361
33,50T160212P000335000,03 0,00n.v.0,03117686
33,50T160219P000335000,05 0,000,040,061222.292
33,50T160226P000335000,09 0,000,050,131290
34,00T160212P000340000,03 0,000,010,0337694
34,00T160219P000340000,05- 0,010,060,07606.807
34,00T160226P000340000,11 0,000,100,13743492
34,50T160212P000345000,04 0,000,030,04286494
34,50T160219P000345000,09+ 0,010,080,10103.121
34,50T160226P000345000,12 0,000,140,1729183
35,00T160212P000350000,05 0,000,040,071.0404.686
35,00T160219P000350000,12+ 0,020,120,141116.782
35,00T160226P000350000,16 0,000,190,221.3451.627
35,50T160212P000355000,10+ 0,010,080,121121.711
35,50T160219P000355000,21+ 0,070,190,2121012.632
35,50T160226P000355000,29+ 0,040,280,3110684
36,00T160212P000360000,18+ 0,070,160,181396.232
36,00T160219P000360000,29+ 0,080,300,3267.925
36,00T160226P000360000,42 0,000,410,4425429
36,50T160212P000365000,30+ 0,090,310,33901.741
36,50T160219P000365000,50+ 0,140,490,51361.568
36,50T160226P000365000,55 0,000,590,6267296
37,00T160212P000370000,66+ 0,310,580,6547636
37,00T160219P000370000,75+ 0,250,750,796936
37,00T160226P000370000,95 0,000,830,8980282
37,50T160219P000375000,80 0,001,071,1292224
37,50T160226P000375000,94 0,001,141,232626
38,00T160212P000380001,45 0,001,111,66105
38,00T160219P000380001,29- 0,101,461,52519
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.