Zur Suche gehen.
 DAX -0,68% TecDAX -0,22%

AT&T, Inc. (T)

-NYSE
39,04 + 0,05(0,14%) 18:04 - Nasdaq-Realtimekurse
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Juni 2016 | Juli 2016 | Aug. 2016 | Sep. 2016 | Okt. 2016 | Jan. 2017 | Juni 2017 | Jan. 2018
CallsVerfall bei Schluss Freitag, 17. Juni 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
27,00T160617C0002700010,44 0,0010,3013,4502
30,00T160617C000300008,80 0,007,958,3022
33,00T160617C000330005,77 0,004,955,40072
34,00T160617C000340004,40 0,004,304,75536
35,00T160617C000350003,85+ 0,753,754,05320
35,50T160624C000355002,92 0,002,893,3522
36,00T160603C000360002,95 0,002,503,20010
36,00T160617C000360003,20+ 0,233,053,2050275
36,50T160603C000365002,24 0,001,832,281020
36,50T160624C000365002,17 0,002,182,62119
37,00T160603C000370002,20+ 0,301,962,201106
37,00T160610C000370001,92 0,002,152,191010
37,00T160617C000370002,16+ 0,342,072,20101.164
37,50T160603C000375001,18 0,001,121,521034
37,50T160610C000375001,18 0,001,201,57437
37,50T160617C000375001,35 0,001,511,60312
37,50T160624C000375001,28 0,001,521,692033
38,00T160603C000380001,19+ 0,191,031,1267239
38,00T160610C000380001,03+ 0,100,991,0940123
38,00T160617C000380001,27+ 0,171,181,2278.081
38,00T160624C000380001,27+ 0,061,221,312108
38,50T160603C000385000,66+ 0,140,570,63531.556
38,50T160610C000385000,79+ 0,180,680,735546
38,50T160617C000385000,79+ 0,090,760,80101.339
38,50T160624C000385000,93+ 0,250,840,8913288
39,00T160603C000390000,21+ 0,030,220,235345.784
39,00T160610C000390000,34+ 0,030,330,364051.623
39,00T160617C000390000,43+ 0,020,450,4625641.502
39,00T160624C000390000,54+ 0,090,530,56370746
39,50T160603C000395000,04+ 0,010,040,052621.119
39,50T160610C000395000,13+ 0,030,120,14911.831
39,50T160617C000395000,20+ 0,020,210,221.2271.157
39,50T160624C000395000,33+ 0,070,290,30158678
40,00T160603C000400000,01 0,00n.v.0,02211.071
40,00T160610C000400000,04+ 0,010,010,05200497
40,00T160617C000400000,09+ 0,020,080,1012284.072
40,00T160624C000400000,16+ 0,030,140,1681876
40,50T160603C000405000,09- 0,060,060,091826
40,50T160610C000405000,01 0,00n.v.0,034294
40,50T160617C000405000,04 0,000,020,0474222
40,50T160624C000405000,06+ 0,010,040,0611440
41,00T160603C000410000,07 0,000,020,051515
41,00T160610C000410000,01 0,00n.v.0,03622
41,00T160617C000410000,01- 0,010,010,0232.917
41,00T160624C000410000,01 0,000,010,062030
41,50T160624C000415000,02 0,00n.v.0,05511
42,00T160617C000420000,01 0,00n.v.0,0319850
43,00T160617C000430000,01 0,00n.v.0,03110280
44,00T160617C000440000,01 0,00n.v.0,0210162
45,00T160617C000450000,01 0,00n.v.0,021010
Put-OptionenVerfall bei Schluss Freitag, 17. Juni 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
23,00T160617P000230000,01 0,00n.v.0,0217
24,00T160617P000240000,02- 0,03n.v.0,021010
27,00T160617P000270000,02 0,00n.v.0,030358
29,00T160617P000290000,08 0,000,040,071111
30,00T160617P000300000,02 0,000,010,03253292
30,00T160624P000300000,02 0,00n.v.0,0733
31,00T160617P000310000,02- 0,020,010,0391.204
32,00T160617P000320000,01 0,00n.v.0,024261
32,00T160624P000320000,06 0,000,010,1011
32,50T160610P000325000,02 0,000,010,042250
33,00T160603P000330000,01 0,00n.v.0,0234
33,00T160610P000330000,01 0,00n.v.0,02603
33,00T160617P000330000,01 0,00n.v.0,022760
34,00T160617P000340000,02 0,000,010,0215932
34,50T160617P000345000,02- 0,010,010,0232350
35,00T160617P000350000,02- 0,010,020,032010.326
35,00T160624P000350000,09 0,000,020,0677
35,50T160603P000355000,01 0,00n.v.0,01490492
35,50T160617P000355000,03 0,000,020,041089
35,50T160624P000355000,15 0,000,090,151414
36,00T160603P000360000,11 0,000,050,1202
36,00T160610P000360000,01- 0,040,010,017452
36,00T160617P000360000,04- 0,010,030,041453.673
36,00T160624P000360000,22 0,000,110,204109
36,50T160603P000365000,03 0,00n.v.0,013149
36,50T160610P000365000,05 0,000,010,0611
36,50T160617P000365000,04- 0,010,040,0526011
36,50T160624P000365000,10 0,000,050,115476
37,00T160603P000370000,01- 0,03n.v.0,021084
37,00T160610P000370000,05 0,000,010,071255
37,00T160617P000370000,05- 0,020,050,066512.955
37,00T160624P000370000,10- 0,050,080,1251.410
37,50T160603P000375000,05 0,000,010,0216372
37,50T160610P000375000,04- 0,080,040,0615162
37,50T160617P000375000,08- 0,020,070,091021.213
37,50T160624P000375000,17- 0,040,130,151359
38,00T160603P000380000,01- 0,030,010,0211.177
38,00T160610P000380000,06- 0,020,060,0866473
38,00T160617P000380000,13- 0,020,120,1312313.957
38,00T160624P000380000,18- 0,030,180,20130350
38,50T160603P000385000,03- 0,040,040,05129691
38,50T160610P000385000,12- 0,080,130,1480363
38,50T160617P000385000,20- 0,060,210,221181.305
38,50T160624P000385000,27- 0,070,290,3080406
39,00T160603P000390000,17- 0,050,160,17212710
39,00T160610P000390000,29- 0,020,270,2949494
39,00T160617P000390000,37- 0,060,370,391436.598
39,00T160624P000390000,49- 0,090,460,4848200
39,50T160603P000395000,46- 0,180,460,5115253
39,50T160610P000395000,53- 0,750,540,6010090
39,50T160617P000395000,59- 0,150,630,671083
39,50T160624P000395001,50 0,001,251,3710110
40,00T160603P000400001,21+ 0,271,001,1750137
40,00T160610P000400001,13 0,001,031,19421
40,00T160617P000400001,11- 0,061,071,12294.782
40,00T160624P000400001,74 0,001,111,242101
40,50T160603P000405001,83 0,000,772,031020
40,50T160610P000405002,14 0,001,822,241010
41,00T160617P000410002,26- 0,272,002,42100136
42,00T160617P000420003,75 0,002,863,2501
43,00T160617P000430004,75 0,002,554,1522
44,00T160617P000440005,20 0,005,255,7014
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.