Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.021,72 -439,20 (-1,14%) Gold
2.343,00 +4,60 (+0,20%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.109,61 -377,88 (-0,62%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:30PM EDT. Markt geöffnet.
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 | 6.50 | 6.65 | 0.00 | - | - | 3 | 293.75% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.50 | 5.65 | 0.00 | - | 1 | 0 | 243.75% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 3.50 | 3.65 | 0.00 | - | 3 | 120 | 153.13% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 3.00 | 3.15 | 0.00 | - | 2 | 2 | 131.25% |
| T240426C00014000 | 2024-04-25 1:06PM EDT | 14.00 | 2.56 | 2.55 | 2.62 | -0.38 | -12.93% | 36 | 673 | 125.00% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.03 | 2.14 | 0.00 | - | 2 | 10 | 103.13% |
| T240426C00015000 | 2024-04-25 11:07AM EDT | 15.00 | 1.52 | 1.52 | 1.65 | -0.43 | -22.05% | 6 | 427 | 81.25% |
| T240426C00015500 | 2024-04-25 11:55AM EDT | 15.50 | 1.02 | 1.03 | 1.12 | -0.25 | -19.69% | 62 | 357 | 51.56% |
| T240426C00016000 | 2024-04-25 1:05PM EDT | 16.00 | 0.61 | 0.53 | 0.61 | -0.25 | -29.07% | 90 | 2,293 | 46.09% |
| T240426C00016500 | 2024-04-25 1:13PM EDT | 16.50 | 0.13 | 0.13 | 0.15 | -0.21 | -63.64% | 1,962 | 14,177 | 23.44% |
| T240426C00017000 | 2024-04-25 1:10PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.03 | -50.00% | 4,459 | 14,050 | 28.91% |
| T240426C00017500 | 2024-04-25 12:56PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 13,776 | 43.75% |
| T240426C00018000 | 2024-04-25 11:36AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 13,341 | 53.13% |
| T240426C00018500 | 2024-04-25 10:16AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,578 | 68.75% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,679 | 81.25% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 96.88% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 109.38% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 118.75% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 309.38% |
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 | 225.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 181.25% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 162.50% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 137.50% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 118.75% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 100.00% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 81.25% |
| T240426P00015000 | 2024-04-25 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,562 | 62.50% |
| T240426P00015500 | 2024-04-25 11:12AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 5,718 | 51.56% |
| T240426P00016000 | 2024-04-25 1:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 372 | 10,031 | 30.47% |
| T240426P00016500 | 2024-04-25 12:56PM EDT | 16.50 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 2,905 | 11,675 | 20.31% |
| T240426P00017000 | 2024-04-25 12:45PM EDT | 17.00 | 0.43 | 0.42 | 0.53 | +0.20 | +86.96% | 411 | 4,292 | 51.56% |
| T240426P00017500 | 2024-04-25 11:59AM EDT | 17.50 | 0.92 | 0.86 | 0.97 | +0.34 | +58.62% | 6 | 105 | 57.81% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.39 | 1.47 | +0.30 | +26.09% | 4 | 7 | 78.91% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.88 | 1.99 | 0.00 | - | 60 | 37 | 50.00% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.34 | 2.48 | 0.00 | - | 3 | 7 | 121.88% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.87 | 2.98 | 0.00 | - | 5 | 0 | 139.06% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.35 | 3.50 | 0.00 | - | 43 | 32 | 168.75% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 348.83% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.85 | 5.00 | 0.00 | - | 1 | 0 | 215.63% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.35 | 5.50 | 0.00 | - | - | 0 | 230.47% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 6.35 | 6.50 | 0.00 | - | 1 | 0 | 257.81% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.35 | 7.50 | 0.00 | - | 8 | 0 | 284.38% |
