Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
37.833,10 +204,62 (+0,54%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.082,80 +160,30 (+0,27%) CMC Crypto 200
1.394,81 +12,24 (+0,89%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM 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 | 6.00 | 8.55 | 0.00 | - | - | 3 | 1,065.63% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 4.90 | 6.20 | 0.00 | - | 1 | 0 | 877.34% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 2.94 | 5.70 | 0.00 | - | 3 | 120 | 671.09% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.80 | 4.15 | 0.00 | - | 2 | 2 | 461.72% |
| T240426C00014000 | 2024-04-25 1:06PM EDT | 14.00 | 2.56 | 2.03 | 2.83 | -0.38 | -12.93% | 36 | 673 | 341.41% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 0.63 | 4.20 | 0.00 | - | 2 | 10 | 329.69% |
| T240426C00015000 | 2024-04-25 3:59PM EDT | 15.00 | 1.61 | 1.37 | 1.62 | -0.34 | -17.44% | 9 | 427 | 135.94% |
| T240426C00015500 | 2024-04-25 3:20PM EDT | 15.50 | 1.04 | 0.96 | 1.18 | -0.23 | -18.11% | 63 | 357 | 133.59% |
| T240426C00016000 | 2024-04-25 3:55PM EDT | 16.00 | 0.70 | 0.46 | 0.90 | -0.16 | -18.60% | 121 | 2,293 | 89.84% |
| T240426C00016500 | 2024-04-25 3:59PM EDT | 16.50 | 0.15 | 0.13 | 0.15 | -0.19 | -55.88% | 2,877 | 14,177 | 30.47% |
| T240426C00017000 | 2024-04-25 3:53PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,960 | 14,050 | 39.84% |
| T240426C00017500 | 2024-04-25 3:02PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 13,776 | 53.13% |
| T240426C00018000 | 2024-04-25 2:41PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 13,341 | 75.00% |
| T240426C00018500 | 2024-04-25 3:20PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,578 | 96.88% |
| T240426C00019000 | 2024-04-25 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,679 | 118.75% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 137.50% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 150.00% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 175.00% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 435.94% |
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 | 312.50% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 250.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 225.00% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 193.75% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 175.00% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 143.75% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 118.75% |
| T240426P00015000 | 2024-04-25 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,562 | 93.75% |
| T240426P00015500 | 2024-04-25 3:33PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 5,718 | 65.63% |
| T240426P00016000 | 2024-04-25 3:58PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 10,031 | 43.75% |
| T240426P00016500 | 2024-04-25 3:53PM EDT | 16.50 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 3,659 | 11,675 | 30.47% |
| T240426P00017000 | 2024-04-25 3:59PM EDT | 17.00 | 0.43 | 0.40 | 0.46 | +0.20 | +86.96% | 579 | 4,292 | 50.00% |
| T240426P00017500 | 2024-04-25 2:14PM EDT | 17.50 | 0.90 | 0.79 | 1.07 | +0.32 | +55.17% | 14 | 105 | 60.94% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.29 | 1.50 | +0.30 | +26.09% | 4 | 7 | 138.28% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.60 | 2.08 | 0.00 | - | 60 | 37 | 209.38% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 2.30 | 2.49 | 0.00 | - | 3 | 7 | 190.63% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.44 | 4.75 | 0.00 | - | 5 | 0 | 470.31% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 3.35 | 4.45 | 0.00 | - | 43 | 32 | 436.72% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 3.35 | 5.45 | +0.90 | +25.57% | 4 | 3 | 689.84% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 3.80 | 5.95 | 0.00 | - | 1 | 0 | 721.88% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.30 | 5.45 | 0.00 | - | - | 0 | 281.25% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 5.70 | 7.10 | 0.00 | - | 1 | 0 | 685.16% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 6.40 | 9.20 | 0.00 | - | 8 | 0 | 607.03% |
