Zur Suche gehen.
 DAX -1,94% TecDAX -1,06%

AT&T, Inc. (T)

-NYSE
38,88 - 0,22(0,58%) 20:19 - Nasdaq-Realtimekurse
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Mai 2016 | Juni 2016 | Juli 2016 | Aug. 2016 | Okt. 2016 | Jan. 2017 | Juni 2017 | Jan. 2018
CallsVerfall bei Schluss Freitag, 27. Mai 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
30,00T160520C000300008,42- 0,388,358,803355
31,00T160520C000310007,75- 0,457,408,0055
33,00T160520C000330006,10 0,005,656,10180
34,00T160506C000340003,85 0,004,404,9566
34,00T160520C000340004,80 0,003,954,253101
34,50T160527C000345004,31 0,003,954,5511
35,00T160520C000350003,95+ 0,303,704,101158
35,00T160527C000350003,54 0,002,993,4502
35,50T160506C000355003,09 0,002,392,840100
35,50T160520C000355002,54 0,002,652,7722
36,00T160506C000360001,88 0,002,462,951218
36,00T160506P000360000,01 0,00n.v.0,0212294
36,00T160513C000360002,29 0,001,992,370121
36,00T160520C000360002,80 0,002,512,985317
36,50T160513C000365002,20 0,002,012,513104
37,00T160506C000370001,90- 0,201,682,07164
37,00T160513C000370001,76 0,001,552,01119
37,00T160520C000370002,00 0,001,782,1125560
37,00T160527C000370001,34 0,001,652,061025
37,50T160506C000375001,52 0,001,261,5513126
37,50T160513C000375001,20 0,001,381,50143274
37,50T160520C000375001,38- 0,021,431,5230906
37,50T160527C000375001,73 0,001,571,701043
38,00T160506C000380000,86- 0,230,861,041621
38,00T160513C000380000,90- 0,351,021,1025381
38,00T160520C000380001,02- 0,241,111,167216.312
38,00T160527C000380001,08- 0,221,161,273154
38,50T160506C000385000,56- 0,110,520,545102.960
38,50T160513C000385000,62- 0,160,620,69101323
38,50T160520C000385000,75- 0,100,730,766776.073
38,50T160527C000385000,77- 0,080,800,8910320
39,00T160506C000390000,22- 0,070,190,201.3064.049
39,00T160513C000390000,35- 0,060,330,341152.020
39,00T160520C000390000,44- 0,090,440,4548134.685
39,00T160527C000390000,49- 0,100,510,5416885
39,50T160506C000395000,05- 0,020,040,051.4913.206
39,50T160506P000395000,70+ 0,180,610,622299
39,50T160513C000395000,13- 0,060,140,15231.404
39,50T160520C000395000,24- 0,030,230,241723.542
39,50T160527C000395000,29- 0,060,290,3242388
40,00T160506C000400000,01 0,00n.v.0,02301.073
40,00T160513C000400000,05- 0,020,050,06136428
40,00T160520C000400000,11- 0,020,100,1216834.357
40,00T160527C000400000,18 0,000,150,17333461
40,50T160506C000405000,01- 0,10n.v.0,022162
40,50T160513C000405000,02 0,00n.v.0,043032
40,50T160520C000405000,05- 0,010,040,05201.949
40,50T160527C000405000,09 0,000,070,101564
41,00T160506C000410000,02- 0,040,010,0321025
41,00T160520C000410000,02+ 0,010,010,03392.580
41,00T160527C000410000,03- 0,010,010,05225
41,50T160506C000415000,16 0,00n.v.0,021065
41,50T160513C000415000,02 0,00n.v.0,03040
42,00T160520C000420000,01 0,00n.v.0,0220762
42,00T160527C000420000,03 0,00n.v.0,042550
43,00T160520C000430000,01 0,00n.v.0,0270195
45,00T160520C000450000,02 0,00n.v.0,01031.100
48,50T160513C000485000,01 0,00n.v.0,0205
Put-OptionenVerfall bei Schluss Freitag, 27. Mai 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
20,00T160520P000200000,02 0,00n.v.0,02034
21,00T160520P000210000,03 0,00n.v.0,0205
22,00T160520P000220000,02 0,00n.v.0,02032
23,00T160520P000230000,05 0,00n.v.0,020100
25,00T160520P000250000,03 0,00n.v.0,0206
26,00T160520P000260000,02 0,00n.v.0,031125
27,00T160520P000270000,01 0,000,010,021016
28,00T160520P000280000,01 0,000,010,02100485
29,00T160520P000290000,02 0,00n.v.0,021051
30,00T160520P000300000,01- 0,01n.v.0,0121.047
30,00T160527P000300000,02 0,00n.v.0,031013
31,00T160506P000310000,02 0,00n.v.0,0201
31,00T160520P000310000,02+ 0,010,010,02551.538
31,50T160520P000315000,02 0,00n.v.0,0311
32,00T160506P000320000,01 0,00n.v.0,0253
32,00T160513P000320000,02 0,00n.v.0,05121
32,00T160520P000320000,02- 0,030,020,031481.551
32,50T160506P000325000,04 0,00n.v.0,03075
32,50T160520P000325000,02- 0,01n.v.0,032064
33,00T160506P000330000,02 0,00n.v.0,04050
33,00T160520P000330000,02- 0,010,020,03131.636
33,50T160506P000335000,01- 0,02n.v.0,021060
33,50T160520P000335000,05 0,000,020,03018
33,50T160527P000335000,06 0,000,020,1004
34,00T160506P000340000,13 0,00n.v.0,0255
34,00T160513P000340000,02- 0,02n.v.0,04302
34,00T160520P000340000,02+ 0,010,020,033828.183
34,00T160527P000340000,07 0,000,040,1101
34,50T160506P000345000,01- 0,08n.v.0,02101
34,50T160520P000345000,02- 0,070,020,04542
35,00T160506P000350000,01- 0,03n.v.0,024773
35,00T160513P000350000,02 0,00n.v.0,024368
35,00T160520P000350000,03 0,000,020,0344811.762
35,00T160527P000350000,07 0,000,020,1025
35,50T160506P000355000,01 0,00n.v.0,01495
35,50T160520P000355000,04 0,000,030,0410420
35,50T160527P000355000,15- 0,020,110,19252
36,00T160513P000360000,03- 0,140,020,0323136
36,00T160520P000360000,05 0,000,040,0511815.200
36,00T160527P000360000,18 0,000,160,24031
36,50T160506P000365000,02 0,00n.v.0,0215553
36,50T160513P000365000,03 0,000,020,0359363
36,50T160520P000365000,06 0,000,050,0636999
36,50T160527P000365000,08 0,000,070,0975138
37,00T160506P000370000,02 0,000,010,0212916
37,00T160513P000370000,05+ 0,010,040,055849
37,00T160520P000370000,07 0,000,070,0872811.713
37,00T160527P000370000,11- 0,020,090,133251
37,50T160506P000375000,02- 0,010,020,031071.266
37,50T160513P000375000,08+ 0,030,060,07101.283
37,50T160520P000375000,12+ 0,020,110,12925.254
37,50T160527P000375000,20+ 0,060,150,17103154
38,00T160506P000380000,04 0,000,030,051721.206
38,00T160513P000380000,11+ 0,020,110,12546885
38,00T160520P000380000,17+ 0,010,180,1926618.082
38,00T160527P000380000,20 0,000,230,26511706
38,50T160506P000385000,10+ 0,030,090,108433.132
38,50T160513P000385000,21+ 0,040,200,22370686
38,50T160520P000385000,40+ 0,130,300,31361.586
38,50T160527P000385000,39+ 0,020,370,3920209
39,00T160506P000390000,25+ 0,030,260,27583648
39,00T160513P000390000,45+ 0,110,390,40139581
39,00T160520P000390000,48+ 0,050,500,515259.886
39,00T160527P000390000,67+ 0,080,550,607097
39,50T160513P000395000,71- 0,300,640,736100
39,50T160520P000395000,78+ 0,080,790,81681.925
40,00T160506P000400001,30+ 0,370,951,21412
40,00T160513P000400000,98 0,001,031,15539
40,00T160520P000400001,02 0,001,131,1973.482
40,00T160527P000400001,71 0,001,241,36113
40,50T160520P000405002,12 0,002,342,6411
41,00T160506P000410002,92+ 0,642,693,2034
41,00T160520P000410002,03- 0,711,972,2610290
42,00T160520P000420003,70 0,003,503,904741
44,00T160520P000440005,44 0,005,455,9022
45,00T160520P000450006,30- 0,756,106,35520.100
48,00T160520P0004800010,00 0,007,659,401414
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.