Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.713,26 -544,09 (-0,87%) CMC Crypto 200
1.427,21 +12,45 (+0,88%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00005000 | 2024-03-18 9:39AM EDT | 5.00 | 12.00 | 9.45 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| T240426C00010000 | 2024-04-16 12:08PM EDT | 10.00 | 6.10 | 6.35 | 6.55 | 0.00 | - | - | 3 | 265.63% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.35 | 5.55 | 0.00 | - | 1 | 0 | 221.88% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.40 | 3.60 | +0.32 | +10.00% | 3 | 120 | 50.00% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.82 | 3.10 | 0.00 | - | 2 | 2 | 145.31% |
| T240426C00014000 | 2024-04-23 3:48PM EDT | 14.00 | 2.50 | 1.74 | 2.55 | +0.10 | +4.17% | 17 | 727 | 105.47% |
| T240426C00014500 | 2024-04-22 2:11PM EDT | 14.50 | 1.85 | 1.00 | 2.19 | 0.00 | - | 3 | 12 | 129.30% |
| T240426C00015000 | 2024-04-23 3:43PM EDT | 15.00 | 1.50 | 1.48 | 1.80 | +0.12 | +8.70% | 22 | 427 | 94.92% |
| T240426C00015500 | 2024-04-23 2:49PM EDT | 15.50 | 1.02 | 1.03 | 1.17 | +0.09 | +9.68% | 64 | 369 | 63.67% |
| T240426C00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.68 | 0.66 | 0.68 | +0.13 | +24.07% | 701 | 2,387 | 54.10% |
| T240426C00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.38 | 0.37 | 0.38 | +0.10 | +35.71% | 8,089 | 11,444 | 54.30% |
| T240426C00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 4,882 | 10,057 | 51.56% |
| T240426C00017500 | 2024-04-23 3:59PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 4,675 | 11,643 | 50.39% |
| T240426C00018000 | 2024-04-23 3:59PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,333 | 12,726 | 50.78% |
| T240426C00018500 | 2024-04-23 3:55PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 3,414 | 50.00% |
| T240426C00019000 | 2024-04-23 1:54PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,679 | 59.38% |
| T240426C00019500 | 2024-04-22 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 68.75% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 78.13% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 87.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 221.09% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00011000 | 2024-03-28 2:31PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| T240426P00012000 | 2024-04-22 9:37AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 125.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 112.50% |
| T240426P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 96.88% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 203 | 100 | 84.38% |
| T240426P00014000 | 2024-04-23 3:31PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 334 | 833 | 68.75% |
| T240426P00014500 | 2024-04-23 3:54PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 471 | 519 | 56.25% |
| T240426P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,952 | 944 | 58.59% |
| T240426P00015500 | 2024-04-23 3:59PM EDT | 15.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,804 | 4,913 | 55.08% |
| T240426P00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.18 | 0.17 | 0.18 | -0.03 | -15.00% | 6,578 | 9,342 | 55.08% |
| T240426P00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.38 | 0.36 | 0.39 | -0.08 | -17.39% | 5,374 | 5,512 | 54.30% |
| T240426P00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.69 | 0.63 | 0.69 | -0.11 | -13.75% | 256 | 4,024 | 50.78% |
| T240426P00017500 | 2024-04-23 3:49PM EDT | 17.50 | 1.10 | 1.06 | 1.17 | -0.09 | -7.56% | 153 | 1,201 | 63.28% |
| T240426P00018000 | 2024-04-23 10:59AM EDT | 18.00 | 1.57 | 1.13 | 1.60 | -0.18 | -10.29% | 4 | 74 | 77.34% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 2.20 | 1.87 | 2.75 | 0.00 | - | 1 | 37 | 138.67% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 1.19 | 2.69 | 0.00 | - | 3 | 7 | 130.86% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.85 | 3.10 | +0.68 | +28.10% | 5 | 0 | 121.09% |
| T240426P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 3.60 | 2.62 | 3.65 | +0.72 | +25.00% | 30 | 2 | 149.61% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 236.33% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.85 | 7.00 | 0.00 | - | 1 | 0 | 347.46% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.35 | 5.75 | 0.00 | - | - | 0 | 156.25% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.35 | 6.85 | 0.00 | - | 1 | 0 | 200.78% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 6.00 | 7.60 | 0.00 | - | 8 | 0 | 220.31% |
