Zur Suche gehen.
 DAX +0,83% TecDAX +0,07%

AT&T, Inc. (T)

-NYSE
34,08 - 0,33(0,96%) 17:46 - NYSE Real Time Price
Zum Portfolio hinzufügen
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Mär 2015 | Apr 2015 | Mai 2015 | Jun 2015 | Jul 2015 | Okt 2015 | Jan 2016 | Jan 2017
CallsVerfall bei Schluss Freitag, 20. März 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
23,00T150320C0002300010,98 0,009,7011,501610
25,00T150320C000250008,60 0,008,759,45149
26,00T150320C000260006,65 0,007,559,1522
27,00T150320C000270007,57 0,006,907,351157
28,00T150320C000280005,35 0,006,106,351012
29,00T150320C000290005,45 0,005,105,355246
30,00T150320C000300004,51 0,004,104,3510572
30,00T150327C000300004,40 0,004,054,752525
30,50T150306C000305002,88 0,003,503,951431
30,50T150313C000305003,35 0,003,603,953637
31,00T150306C000310003,25 0,003,103,451057
31,00T150313C000310003,70 0,003,103,452112
31,00T150320C000310003,55 0,003,103,3521.192
31,50T150306C000315002,57 0,002,602,751010
31,50T150313C000315002,84 0,002,612,951020
31,50T150320C000315002,34 0,002,632,82154154
32,00T150306C000320001,97 0,002,102,25335
32,00T150313C000320002,04 0,002,122,4612122
32,00T150320C000320002,50- 0,082,142,4414.115
32,00T150327C000320002,13 0,002,072,4916
32,50T150306C000325002,01 0,001,601,753555
32,50T150313C000325001,76 0,001,631,873420
32,50T150320C000325002,08 0,001,671,832545
32,50T150327C000325001,69 0,001,691,89435
33,00T150306C000330001,31 0,001,111,25116420
33,00T150313C000330001,50+ 0,531,161,393219
33,00T150320C000330001,29- 0,051,211,3347.468
33,00T150327C000330001,15 0,001,271,341027
33,50T150306C000335000,71- 0,010,640,73151.396
33,50T150313C000335000,83 0,000,740,782874
33,50T150320C000335000,96- 0,020,810,863246
33,50T150327C000335001,13+ 0,500,870,9410305
34,00T150306C000340000,38- 0,060,230,28292.986
34,00T150313C000340000,39- 0,010,360,40250342
34,00T150320C000340000,47+ 0,010,460,4923844.082
34,00T150327C000340000,68- 0,020,530,598813
34,50T150306C000345000,07- 0,010,030,051345.449
34,50T150313C000345000,16- 0,010,140,161342.025
34,50T150320C000345000,22- 0,010,220,245745.178
34,50T150327C000345000,31 0,000,280,337901
35,00T150306C000350000,02- 0,04n.v.0,02193.242
35,00T150313C000350000,05- 0,010,040,06452.564
35,00T150320C000350000,10 0,000,090,106034.954
35,00T150327C000350000,15- 0,020,130,15281.941
35,50T150306C000355000,01 0,00n.v.0,05401.378
35,50T150313C000355000,01 0,000,010,0223432
35,50T150320C000355000,04- 0,010,030,045785
35,50T150327C000355000,06- 0,030,050,0710872
36,00T150306C000360000,03 0,00n.v.0,0150385
36,00T150313C000360000,04 0,00n.v.0,0215334
36,00T150320C000360000,02- 0,010,010,0215517.734
36,00T150327C000360000,04+ 0,010,020,0442477
36,50T150306C000365000,02 0,00n.v.0,05323
36,50T150313C000365000,10 0,00n.v.0,0211
36,50T150320C000365000,02 0,00n.v.0,022020
36,50T150327C000365000,02 0,00n.v.0,022048
37,00T150313C000370000,03 0,00n.v.0,021011
37,00T150320C000370000,01 0,00n.v.0,02202.292
37,00T150327C000370000,10 0,00n.v.0,022727
38,00T150320C000380000,02 0,00n.v.0,02699
39,00T150320C000390000,02 0,00n.v.0,02189
40,00T150320C000400000,02 0,00n.v.0,0216
41,00T150320C000410000,02 0,00n.v.0,0250190
42,00T150320C000420000,02 0,00n.v.0,0250101
Put-OptionenVerfall bei Schluss Freitag, 20. März 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
23,00T150320P000230000,02 0,00n.v.0,0214
24,00T150320P000240000,02 0,00n.v.0,021542
25,00T150306P000250000,02 0,00n.v.0,031111
25,00T150313P000250000,03 0,00n.v.0,0211
25,00T150320P000250000,02 0,00n.v.0,02566
26,00T150320P000260000,06 0,00n.v.0,0250253
27,00T150320P000270000,03 0,00n.v.0,0240443
27,50T150306P000275000,02 0,00n.v.0,0222
28,00T150306P000280000,02 0,00n.v.0,095050
28,00T150320P000280000,02 0,00n.v.0,02188504
28,50T150306P000285000,02 0,00n.v.0,031010
28,50T150320P000285000,03 0,00n.v.0,0244
29,00T150306P000290000,04 0,00n.v.0,025092
29,00T150320P000290000,01 0,00n.v.0,0210549
29,50T150306P000295000,03 0,00n.v.0,125060
29,50T150320P000295000,02 0,00n.v.0,0311
30,00T150306P000300000,02 0,00n.v.0,033117
30,00T150313P000300000,02 0,00n.v.0,0211
30,00T150320P000300000,02 0,000,010,03251.831
30,50T150306P000305000,03 0,00n.v.0,052053
30,50T150313P000305000,04 0,00n.v.0,0259
30,50T150327P000305000,05 0,000,010,041050
31,00T150306P000310000,03 0,00n.v.0,0360103
31,00T150313P000310000,02 0,00n.v.0,02721.508
31,00T150320P000310000,03+ 0,020,020,03529.136
31,00T150327P000310000,02 0,000,030,04146
31,50T150306P000315000,03 0,00n.v.0,07180467
31,50T150313P000315000,01- 0,05n.v.0,031201
31,50T150320P000315000,02 0,000,020,031001
31,50T150327P000315000,09 0,000,030,05331
32,00T150306P000320000,04 0,00n.v.0,0360784
32,00T150313P000320000,02 0,00n.v.0,022420
32,00T150320P000320000,04 0,000,030,05414.196
32,00T150327P000320000,04 0,000,050,0718122
32,50T150306P000325000,03 0,00n.v.0,0211.010
32,50T150313P000325000,02 0,000,010,0421.025
32,50T150320P000325000,05+ 0,010,050,079582.693
32,50T150327P000325000,07- 0,020,070,1120109
33,00T150306P000330000,02 0,00n.v.0,0231.145
33,00T150313P000330000,03 0,000,040,06250723
33,00T150320P000330000,10- 0,010,100,115019.009
33,00T150327P000330000,10+ 0,010,140,1740993
33,50T150306P000335000,02- 0,020,010,03301.938
33,50T150313P000335000,11- 0,020,100,1249605
33,50T150320P000335000,18 0,000,180,202312.316
33,50T150327P000335000,25- 0,030,220,263212
34,00T150306P000340000,11- 0,030,090,122192.289
34,00T150313P000340000,24- 0,060,210,2567798
34,00T150320P000340000,33+ 0,060,330,3543719.462
34,00T150327P000340000,40- 0,060,370,4316383
34,50T150306P000345000,42- 0,060,330,462632.425
34,50T150313P000345000,43- 0,350,460,52231.287
34,50T150320P000345000,57+ 0,090,550,611917.336
34,50T150327P000345000,62 0,000,610,6881.357
35,00T150306P000350000,84- 0,010,560,921298
35,00T150313P000350000,60- 0,680,790,953119
35,00T150320P000350000,91+ 0,010,900,98903.512
35,00T150327P000350000,75 0,000,951,037106
35,50T150306P000355001,30 0,001,081,41367
35,50T150313P000355001,48 0,001,081,4510251
35,50T150320P000355001,01- 0,291,131,5113
35,50T150327P000355001,17 0,001,181,533380
36,00T150313P000360001,30 0,001,571,91285
36,00T150320P000360001,87- 0,051,551,9111.447
36,00T150327P000360001,41 0,001,442,001212
36,50T150306P000365002,03 0,002,062,415141
37,00T150313P000370002,63 0,002,562,91510
37,00T150320P000370002,61 0,002,412,922186
37,00T150327P000370002,74 0,002,302,9863
38,00T150320P000380003,60 0,003,303,95540
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.