Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
18.294,48 +119,27 (+0,66%) Euro Stoxx 50
4.982,76 +25,80 (+0,52%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,10 -10,10 (-0,43%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
58.945,39 -354,63 (-0,60%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-04-26 9:52AM EDT | 11.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| T240510C00014500 | 2024-05-03 9:46AM EDT | 14.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| T240510C00015000 | 2024-05-06 1:41PM EDT | 15.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 122 | 122 | 0.00% |
| T240510C00015500 | 2024-05-06 2:18PM EDT | 15.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 23 | 74 | 0.00% |
| T240510C00016000 | 2024-05-06 3:59PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 133 | 589 | 0.00% |
| T240510C00016500 | 2024-05-06 3:58PM EDT | 16.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 381 | 1,105 | 0.00% |
| T240510C00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,990 | 8,155 | 0.39% |
| T240510C00017500 | 2024-05-06 3:56PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,049 | 6,866 | 12.50% |
| T240510C00018000 | 2024-05-06 12:32PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 3,689 | 12.50% |
| T240510C00018500 | 2024-05-06 10:40AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 25.00% |
| T240510C00019000 | 2024-05-06 3:26PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 228 | 25.00% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 50.00% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 265 | 50.00% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00002500 | 2024-05-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 218 | 50.00% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 50.00% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 175 | 25.00% |
| T240510P00015500 | 2024-05-06 10:06AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,152 | 25.00% |
| T240510P00016000 | 2024-05-06 1:42PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 858 | 12.50% |
| T240510P00016500 | 2024-05-06 3:58PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 544 | 1,531 | 12.50% |
| T240510P00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 710 | 3,489 | 0.00% |
| T240510P00017500 | 2024-05-06 3:28PM EDT | 17.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 81 | 251 | 0.00% |
| T240510P00018000 | 2024-05-06 12:20PM EDT | 18.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240510P00019000 | 2024-05-01 2:00PM EDT | 19.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| T240510P00020500 | 2024-04-02 1:47PM EDT | 20.50 | 3.10 | 3.40 | 4.75 | 0.00 | - | - | 0 | 231.25% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
