Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.613,56 -281,75 (-0,48%) CMC Crypto 200
1.309,22 -55,91 (-4,10%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-05-07 11:27AM EDT | 11.00 | 6.07 | 5.10 | 7.10 | +0.37 | +6.49% | 80 | 1 | 203.13% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 2.89 | 5.65 | 0.00 | - | 1 | 1 | 217.19% |
| T240510C00014500 | 2024-05-07 2:11PM EDT | 14.50 | 2.51 | 2.36 | 2.75 | +0.20 | +8.66% | 2 | 8 | 144.92% |
| T240510C00015000 | 2024-05-06 1:41PM EDT | 15.00 | 1.93 | 2.06 | 2.20 | 0.00 | - | 122 | 122 | 86.72% |
| T240510C00015500 | 2024-05-07 10:34AM EDT | 15.50 | 1.63 | 1.39 | 2.28 | +0.21 | +14.79% | 2 | 74 | 119.53% |
| T240510C00016000 | 2024-05-07 3:28PM EDT | 16.00 | 1.09 | 1.06 | 1.21 | +0.09 | +9.00% | 6 | 589 | 53.13% |
| T240510C00016500 | 2024-05-07 3:55PM EDT | 16.50 | 0.60 | 0.57 | 0.62 | +0.11 | +22.45% | 190 | 1,105 | 30.86% |
| T240510C00017000 | 2024-05-07 3:59PM EDT | 17.00 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 1,927 | 8,155 | 17.58% |
| T240510C00017500 | 2024-05-07 3:57PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,316 | 6,866 | 19.53% |
| T240510C00018000 | 2024-05-07 9:54AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 3,689 | 29.69% |
| T240510C00018500 | 2024-05-07 2:58PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 593 | 42.19% |
| T240510C00019000 | 2024-05-06 3:26PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 53.13% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 73.44% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 65.63% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 265 | 75.00% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00002500 | 2024-05-06 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 675.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 109.38% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 93.75% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 218 | 81.25% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 68.75% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 72 | 175 | 96.09% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,152 | 25.00% |
| T240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 858 | 41.41% |
| T240510P00016500 | 2024-05-07 3:52PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 389 | 1,531 | 25.00% |
| T240510P00017000 | 2024-05-07 3:59PM EDT | 17.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 2,319 | 3,489 | 14.84% |
| T240510P00017500 | 2024-05-07 3:15PM EDT | 17.50 | 0.43 | 0.40 | 0.45 | -0.16 | -27.12% | 87 | 251 | 21.88% |
| T240510P00018000 | 2024-05-07 1:05PM EDT | 18.00 | 0.96 | 0.81 | 1.92 | -0.10 | -9.43% | 2 | 33 | 112.70% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 0.20 | 2.00 | 0.00 | - | 1 | 0 | 155.47% |
| T240510P00019000 | 2024-05-01 2:00PM EDT | 19.00 | 1.35 | 1.84 | 2.14 | 0.00 | - | 10 | 2 | 78.91% |
| T240510P00020500 | 2024-04-02 1:47PM EDT | 20.50 | 3.10 | 3.40 | 4.75 | 0.00 | - | - | 0 | 242.58% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 5.95 | 10.00 | 0.00 | - | - | 4 | 198.44% |
