Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.482,15 -140,06 (-0,23%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-16 2:35PM EDT | 3.00 | 13.00 | 13.45 | 13.55 | 0.00 | - | 120 | 21 | 1,587.50% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 10.40 | 10.55 | 0.00 | - | 156 | 27 | 962.50% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 9.45 | 9.55 | 0.00 | - | 60 | 1 | 825.00% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 8.40 | 8.55 | 0.00 | - | 160 | 41 | 706.25% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 7.45 | 7.70 | 0.00 | - | 121 | 2 | 656.25% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 6.45 | 6.55 | 0.00 | - | 62 | 6 | 512.50% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.45 | 5.55 | 0.00 | - | 1 | 1 | 425.00% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.45 | 4.55 | 0.00 | - | 1 | 5 | 346.88% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 3.45 | 3.85 | 0.00 | - | 13 | 14 | 364.06% |
| T240419C00013500 | 2024-04-18 10:54AM EDT | 13.50 | 2.71 | 2.89 | 3.05 | 0.00 | - | 2 | 2 | 235.94% |
| T240419C00014000 | 2024-04-19 12:28PM EDT | 14.00 | 2.30 | 2.44 | 2.56 | +0.13 | +5.99% | 1 | 207 | 210.94% |
| T240419C00014500 | 2024-04-19 11:47AM EDT | 14.50 | 1.87 | 1.92 | 2.10 | +0.20 | +11.98% | 1 | 3 | 50.00% |
| T240419C00015000 | 2024-04-19 3:22PM EDT | 15.00 | 1.45 | 1.31 | 1.71 | +0.17 | +13.28% | 59 | 794 | 50.00% |
| T240419C00015500 | 2024-04-19 3:43PM EDT | 15.50 | 0.97 | 0.78 | 1.22 | +0.14 | +16.87% | 77 | 240 | 173.44% |
| T240419C00016000 | 2024-04-19 3:56PM EDT | 16.00 | 0.44 | 0.48 | 0.72 | +0.09 | +25.71% | 11,616 | 22,898 | 80.47% |
| T240419C00016500 | 2024-04-19 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,524 | 6,096 | 0.78% |
| T240419C00017000 | 2024-04-19 3:58PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 17,827 | 37.50% |
| T240419C00017500 | 2024-04-19 2:53PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 10,340 | 56.25% |
| T240419C00018000 | 2024-04-19 3:40PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 419 | 47,431 | 81.25% |
| T240419C00018500 | 2024-04-19 9:30AM EDT | 18.50 | 0.23 | 0.00 | 0.01 | +0.22 | +2,200.00% | 2 | 679 | 100.00% |
| T240419C00019000 | 2024-04-19 2:18PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 19,819 | 118.75% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| T240419C00020000 | 2024-04-19 1:21PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,261 | 156.25% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 296.09% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 187.50% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,027 | 50.00% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 250.00% |
| T240419C00024000 | 2024-02-26 11:44AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 879 | 50.00% |
| T240419C00025000 | 2024-03-28 12:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,588 | 300.00% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 450.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 2024-04-17 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 850.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 1,168.75% |
| T240419P00007000 | 2023-10-18 10:34AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| T240419P00008000 | 2023-12-08 1:58PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 575.00% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 500.00% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 793 | 375.00% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 343.75% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,073 | 250.00% |
| T240419P00013000 | 2024-04-19 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,194 | 193.75% |
| T240419P00014000 | 2024-04-19 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,783 | 137.50% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 3,406 | 214.06% |
| T240419P00015000 | 2024-04-19 3:36PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24,385 | 50.00% |
| T240419P00015500 | 2024-04-19 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,182 | 62.50% |
| T240419P00016000 | 2024-04-19 3:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 426 | 34,014 | 40.63% |
| T240419P00016500 | 2024-04-19 3:57PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 2,603 | 7,797 | 7.03% |
| T240419P00017000 | 2024-04-19 3:58PM EDT | 17.00 | 0.50 | 0.43 | 0.72 | -0.17 | -25.37% | 491 | 15,049 | 74.22% |
| T240419P00017500 | 2024-04-19 2:17PM EDT | 17.50 | 1.04 | 0.78 | 1.11 | -0.24 | -18.75% | 12 | 214 | 127.34% |
| T240419P00018000 | 2024-04-18 10:33AM EDT | 18.00 | 1.65 | 1.42 | 1.60 | -0.21 | -11.29% | 4 | 3,999 | 101.56% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 1.91 | 2.03 | 0.00 | - | 1 | 0 | 145.31% |
| T240419P00019000 | 2024-04-18 3:23PM EDT | 19.00 | 2.75 | 2.42 | 2.62 | 0.00 | - | 1 | 1 | 162.50% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 2.93 | 3.60 | 0.00 | - | 1 | 1 | 329.69% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 3.45 | 3.55 | 0.00 | - | 840 | 68 | 175.00% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 3.00 | 4.05 | 0.00 | - | 1 | 0 | 260.94% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 3.45 | 4.65 | 0.00 | - | 400 | 100 | 356.25% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.05 | 5.60 | 0.00 | - | 3 | 0 | 368.75% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 398.44% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.20 | 8.85 | 0.00 | - | 8 | 0 | 393.75% |
