Deutsche Märkte öffnen in 57 Minuten
Nikkei 225
37.555,05 +116,44 (+0,31%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.483,51 +118,18 (+0,19%) CMC Crypto 200
1.401,97 -12,79 (-0,90%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426C00013000 | 2024-04-17 10:42AM EDT | 13.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240426C00014000 | 2024-04-22 3:01PM EDT | 14.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| T240426C00014500 | 2024-04-22 2:11PM EDT | 14.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240426C00015000 | 2024-04-22 3:09PM EDT | 15.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| T240426C00015500 | 2024-04-22 3:09PM EDT | 15.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| T240426C00016000 | 2024-04-22 3:53PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 0.00% |
| T240426C00016500 | 2024-04-22 3:59PM EDT | 16.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6,984 | 0 | 3.13% |
| T240426C00017000 | 2024-04-22 3:58PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,468 | 0 | 12.50% |
| T240426C00017500 | 2024-04-22 3:59PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,904 | 0 | 25.00% |
| T240426C00018000 | 2024-04-22 3:50PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 25.00% |
| T240426C00018500 | 2024-04-22 3:52PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| T240426C00019000 | 2024-04-22 12:08PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| T240426C00019500 | 2024-04-22 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 228.52% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240426P00012000 | 2024-04-22 9:37AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 50.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| T240426P00013000 | 2024-04-22 9:46AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| T240426P00013500 | 2024-04-22 1:47PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| T240426P00014000 | 2024-04-22 3:23PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| T240426P00014500 | 2024-04-22 1:58PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| T240426P00015000 | 2024-04-22 3:44PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| T240426P00015500 | 2024-04-22 3:58PM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 12.50% |
| T240426P00016000 | 2024-04-22 3:59PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,476 | 0 | 6.25% |
| T240426P00016500 | 2024-04-22 3:57PM EDT | 16.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,255 | 0 | 0.00% |
| T240426P00017000 | 2024-04-22 3:55PM EDT | 17.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| T240426P00017500 | 2024-04-22 3:53PM EDT | 17.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| T240426P00018000 | 2024-04-22 1:38PM EDT | 18.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240426P00019500 | 2024-04-08 3:47PM EDT | 19.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240426P00020000 | 2024-04-01 10:01AM EDT | 20.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 199.22% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
