Zur Suche gehen.
 DAX -0,20% TecDAX -0,55%

Mehr über T

Kurse

Zertifikate & OS

  • Hebelprodukte
  • Anlageprodukte

Charts

Nachrichten und Info

  • Nachrichten
  • Unternehmenstermine

Unternehmen

Analysen

Besitzverhältnisse

Finanzen


AT&T Inc. (T)

-NYSE
38,61 - 0,27(0,69%) 2. Dez. 22:00
|Nachbörslich : 38,60 - 0,01 (0,03%) 3. Dez. 00:23
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Dez. 2016 | Jan. 2017 | Feb. 2017 | Mär. 2017 | Apr. 2017 | Juni 2017 | Juli 2017 | Jan. 2018 | Jan. 2019
CallsVerfall bei Schluss Freitag, 9. Dezember 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
28,00T161216C000280009,00 0,007,9011,50277301
30,00T161202C000300007,40 0,006,107,05132
30,00T161216C000300006,90 0,00n.v.n.v.11
32,00T161216C000320005,06 0,005,305,801112
32,00T161230C000320004,39 0,005,106,1044
33,00T161202C000330003,59 0,003,253,9011
33,00T161216C000330006,10+ 1,855,906,25120
33,00T161230C000330005,70 0,005,505,9044
33,50T161223C000335003,87 0,003,704,4522
34,00T161216C000340005,05+ 1,345,005,30122
35,00T161202C000350003,60+ 1,623,153,70135
35,00T161216C000350003,92+ 0,313,403,904162
35,00T161223C000350003,72 0,003,503,951515
35,00T161230C000350002,39 0,002,522,79232
35,50T161202C000355001,74 0,001,822,29131161
35,50T161209C000355003,16 0,002,954,90138
35,50T161223C000355001,55 0,001,521,562020
36,00T161202C000360002,79 0,002,572,655138
36,00T161209C000360002,95 0,000,883,3020103
36,00T161216C000360002,82 0,002,462,86212.364
36,00T161223C000360003,15 0,002,602,891044
36,00T161230C000360003,01+ 0,612,712,801028
36,50T161202C000365002,16- 0,132,082,1648293
36,50T161209C000365002,62 0,001,962,7410102
36,50T161216C000365003,10 0,002,052,461015
36,50T161223C000365002,45- 0,702,082,371032
36,50T161230C000365002,41 0,002,122,3910240
37,00T161202C000370001,60- 0,181,571,661341.798
37,00T161209C000370001,65- 0,011,621,6918371
37,00T161216C000370001,65- 0,161,701,766112.830
37,00T161223C000370002,17+ 0,181,711,873227
37,00T161230C000370001,74- 0,211,811,884363
37,50T161202C000375001,04- 0,311,081,16256783
37,50T161209C000375001,14- 0,111,151,22281.155
37,50T161216C000375001,19- 0,241,251,31571.632
37,50T161223C000375001,20 0,001,331,3920614
37,50T161230C000375001,55 0,001,401,4642265
38,00T161202C000380000,63- 0,170,580,666011.829
38,00T161209C000380000,74 0,000,730,772451.076
38,00T161216C000380000,87- 0,160,850,8868530.669
38,00T161223C000380000,95- 0,050,950,9923905
38,00T161230C000380001,04- 0,061,031,0715429
38,50T161202C000385000,11- 0,280,080,149991.710
38,50T161209C000385000,39- 0,140,380,414221.213
38,50T161216C000385000,56- 0,170,520,571783.310
38,50T161223C000385000,65 0,000,620,66154538
38,50T161230C000385000,73- 0,050,710,7520160
39,00T161202C000390000,01- 0,07n.v.0,015061.572
39,00T161209C000390000,16- 0,140,150,19755930
39,00T161216C000390000,30- 0,150,280,292.44717.625
39,00T161223C000390000,40- 0,100,380,42931.901
39,00T161230C000390000,49- 0,010,450,5018997
39,50T161202C000395000,01- 0,01n.v.0,01312.978
39,50T161209C000395000,06- 0,040,040,06311990
39,50T161216C000395000,15- 0,060,140,16805.589
39,50T161223C000395000,32- 0,010,210,25171.259
39,50T161230C000395000,29- 0,060,270,3035542
40,00T161202C000400000,01 0,00n.v.0,01331.694
40,00T161209C000400000,02- 0,010,010,03182609
40,00T161216C000400000,07- 0,030,060,072379.775
40,00T161223C000400000,12- 0,030,110,15114259
40,00T161230C000400000,29+ 0,070,170,19222894
40,50T161202C000405000,02 0,00n.v.0,0214621
40,50T161216C000405000,06+ 0,010,020,041267
40,50T161223C000405000,07 0,000,050,082046
40,50T161230C000405000,10- 0,040,090,1311169
41,00T161202C000410000,01- 0,01n.v.0,0220209
41,00T161209C000410000,01 0,00n.v.0,07119
41,00T161216C000410000,01- 0,020,010,0365.446
41,00T161223C000410000,03 0,000,010,05270
41,00T161230C000410000,10 0,000,050,097263
41,50T161202C000415000,22 0,00n.v.n.v.19
41,50T161216C000415000,02 0,00n.v.0,031030
42,00T161202C000420000,03- 0,04n.v.0,021030
42,00T161216C000420000,02+ 0,01n.v.0,0324.297
42,00T161223C000420000,02 0,00n.v.0,0411
42,00T161230C000420000,04 0,000,010,062023
42,50T161202C000425000,01 0,00n.v.0,0311
43,00T161216C000430000,01 0,00n.v.0,0252.124
44,00T161216C000440000,02- 0,01n.v.0,02151.379
45,00T161216C000450000,01- 0,010,010,02202.067
45,50T161202C000455000,02 0,00n.v.0,0333
46,00T161216C000460000,01 0,00n.v.0,03112
47,00T161216C000470000,04 0,000,010,0655
Put-OptionenVerfall bei Schluss Freitag, 9. Dezember 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
28,00T161216P000280000,01 0,00n.v.0,01233.733
29,00T161216P000290000,02 0,00n.v.0,03881.101
30,00T161216P000300000,02 0,00n.v.0,024539
30,50T161202P000305000,04+ 0,01n.v.0,07282
30,50T161216P000305000,01 0,00n.v.0,03100100
30,50T161223P000305000,02 0,00n.v.0,11200230
31,00T161209P000310000,04 0,00n.v.0,0522
31,00T161216P000310000,01 0,00n.v.0,021508
31,00T161230P000310000,03 0,00n.v.0,0644
31,50T161230P000315000,03 0,000,010,06100100
32,00T161202P000320000,03 0,00n.v.0,0613
32,00T161216P000320000,02+ 0,01n.v.0,031692.477
32,50T161202P000325000,01 0,00n.v.0,0110148
32,50T161209P000325000,10 0,000,020,18616
32,50T161216P000325000,01 0,00n.v.0,03288288
32,50T161230P000325000,07 0,000,010,0877
33,00T161202P000330000,01 0,00n.v.0,061252
33,00T161209P000330000,01 0,00n.v.0,032059
33,00T161216P000330000,02+ 0,01n.v.0,0471.489
33,00T161223P000330000,10- 0,020,040,141053
33,00T161230P000330000,04 0,000,010,07412
33,50T161202P000335000,11 0,000,100,1855
33,50T161209P000335000,01 0,00n.v.0,0394
33,50T161223P000335000,04 0,000,010,082146
33,50T161230P000335000,06 0,000,020,0919
34,00T161202P000340000,01 0,00n.v.0,0223455
34,00T161209P000340000,03 0,00n.v.0,0420204
34,00T161216P000340000,03 0,000,010,0371.633
34,00T161223P000340000,05 0,000,010,085086
34,00T161230P000340000,05 0,000,020,101103
34,50T161202P000345000,03- 0,010,020,041565
34,50T161209P000345000,03 0,00n.v.0,042941
34,50T161216P000345000,02 0,000,020,0395202
34,50T161223P000345000,12- 0,170,090,161554
34,50T161230P000345000,04 0,000,030,11170
35,00T161202P000350000,01 0,00n.v.0,01111.115
35,00T161209P000350000,03 0,00n.v.0,053735
35,00T161216P000350000,03- 0,010,020,042095.492
35,00T161223P000350000,05- 0,020,040,102260
35,00T161230P000350000,11 0,000,050,121224
35,50T161202P000355000,01 0,000,010,022400
35,50T161209P000355000,05 0,00n.v.0,052934
35,50T161216P000355000,03 0,000,030,0422444
35,50T161223P000355000,06- 0,040,050,1133098
35,50T161230P000355000,04 0,000,060,13878
36,00T161202P000360000,01 0,00n.v.0,021314
36,00T161209P000360000,05+ 0,01n.v.0,053199
36,00T161216P000360000,05- 0,010,040,06388.394
36,00T161223P000360000,06 0,000,070,1184298
36,00T161230P000360000,12- 0,010,100,155805
36,50T161202P000365000,02+ 0,01n.v.0,01151.071
36,50T161209P000365000,03 0,000,010,035534
36,50T161216P000365000,06+ 0,020,060,071134
36,50T161223P000365000,11+ 0,010,100,1410227
36,50T161230P000365000,15 0,000,140,201751
37,00T161202P000370000,02 0,00n.v.0,05271.708
37,00T161209P000370000,04- 0,010,030,053566
37,00T161216P000370000,11 0,000,090,116.19126.876
37,00T161223P000370000,18 0,000,140,1960574
37,00T161230P000370000,20- 0,090,190,2589238
37,50T161202P000375000,01 0,00n.v.0,0135545
37,50T161209P000375000,08 0,000,040,0857460
37,50T161216P000375000,17- 0,020,150,17144.381
37,50T161223P000375000,23 0,000,210,25100547
37,50T161230P000375000,30- 0,010,270,32224414
38,00T161202P000380000,02 0,00n.v.0,0394550
38,00T161209P000380000,14- 0,040,120,15225561
38,00T161216P000380000,25+ 0,060,240,2749830.400
38,00T161223P000380000,24- 0,110,320,363468
38,00T161230P000380000,40+ 0,010,400,4316652
38,50T161202P000385000,01- 0,030,010,02486832
38,50T161209P000385000,28+ 0,010,260,30234507
38,50T161216P000385000,42+ 0,010,390,431521.979
38,50T161223P000385000,55+ 0,090,490,535228
38,50T161230P000385000,63+ 0,110,570,6113153
39,00T161202P000390000,40+ 0,130,370,421.486983
39,00T161209P000390000,63+ 0,190,530,57398694
39,00T161216P000390000,74+ 0,150,640,6921427.831
39,00T161223P000390000,67- 0,330,740,793292
39,00T161230P000390000,89+ 0,140,820,8610250
39,50T161202P000395000,86+ 0,150,850,92127654
39,50T161209P000395000,97+ 0,230,910,9717658
39,50T161216P000395001,06+ 0,111,001,05511.240
39,50T161223P000395001,08+ 0,121,051,165101
39,50T161230P000395001,08- 0,081,131,191540
40,00T161202P000400001,40+ 0,061,331,4227164
40,00T161209P000400001,15 0,001,361,43644
40,00T161216P000400001,54+ 0,161,431,48763.030
40,00T161223P000400001,46 0,001,451,57120133
40,00T161230P000400001,35+ 0,151,481,62230
40,50T161202P000405001,74 0,001,841,93137
40,50T161209P000405001,02 0,001,342,092727
40,50T161216P000405001,62 0,001,412,0936
40,50T161230P000405001,26 0,001,812,151660
41,00T161216P000410002,41+ 0,162,362,44111.273
41,00T161223P000410002,73 0,001,892,6124
41,00T161230P000410002,40 0,001,922,6411
41,50T161202P000415002,85 0,002,343,101010
41,50T161216P000415002,84 0,002,393,101010
42,00T161202P000420003,77 0,003,303,551010
42,00T161216P000420002,56 0,002,803,603229
42,50T161202P000425003,21 0,003,103,4033
43,00T161202P000430006,77 0,004,558,6522
43,00T161216P000430005,99 0,004,955,70521
43,50T161230P000435004,15 0,003,056,8581
44,00T161216P000440007,75+ 4,505,459,5566
45,00T161216P000450005,19 0,002,456,0511
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.