Deutsche Märkte öffnen in 2 Stunden 30 Minuten
Nikkei 225
38.379,94 -852,86 (-2,17%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
58.774,79 -2.398,08 (-3,92%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-15 10:44AM EDT | 3.00 | 13.25 | 0.00 | 0.00 | -0.55 | -3.99% | 1 | 0 | 0.00% |
| T240419C00006000 | 2024-01-11 12:30PM EDT | 6.00 | 10.69 | 10.40 | 12.15 | 0.00 | - | 2 | 2 | 1,071.88% |
| T240419C00007000 | 2024-01-11 12:29PM EDT | 7.00 | 9.73 | 9.00 | 10.95 | 0.00 | - | 1 | 1 | 814.84% |
| T240419C00008000 | 2024-03-05 11:14AM EDT | 8.00 | 9.30 | 9.65 | 9.75 | 0.00 | - | - | 1 | 943.75% |
| T240419C00009000 | 2024-04-08 2:34PM EDT | 9.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| T240419C00010000 | 2024-04-08 3:52PM EDT | 10.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| T240419C00011000 | 2024-04-10 10:58AM EDT | 11.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419C00012000 | 2024-04-08 3:52PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| T240419C00013000 | 2024-04-10 2:12PM EDT | 13.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419C00013500 | 2024-03-26 10:41AM EDT | 13.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419C00014000 | 2024-04-15 3:55PM EDT | 14.00 | 2.30 | 0.00 | 0.00 | -0.03 | -1.29% | 22 | 0 | 0.00% |
| T240419C00014500 | 2024-04-12 2:59PM EDT | 14.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240419C00015000 | 2024-04-15 2:41PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | -0.10 | -7.52% | 79 | 0 | 0.00% |
| T240419C00015500 | 2024-04-15 2:40PM EDT | 15.50 | 0.76 | 0.00 | 0.00 | -0.10 | -11.63% | 115 | 0 | 0.00% |
| T240419C00016000 | 2024-04-15 3:59PM EDT | 16.00 | 0.36 | 0.00 | 0.00 | -0.06 | -14.29% | 10,395 | 0 | 0.00% |
| T240419C00016500 | 2024-04-15 3:59PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 3,228 | 0 | 6.25% |
| T240419C00017000 | 2024-04-15 3:52PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 2,144 | 0 | 12.50% |
| T240419C00017500 | 2024-04-15 3:54PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 25.00% |
| T240419C00018000 | 2024-04-15 3:54PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,630 | 0 | 25.00% |
| T240419C00018500 | 2024-04-15 3:27PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| T240419C00019000 | 2024-04-15 9:32AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00020000 | 2024-04-15 10:33AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 231.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 2024-02-28 2:36PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 462.50% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 578.13% |
| 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 | 287.50% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 243.75% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| T240419P00014000 | 2024-04-15 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| T240419P00014500 | 2024-04-15 1:45PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| T240419P00015000 | 2024-04-15 3:53PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 550 | 0 | 25.00% |
| T240419P00015500 | 2024-04-15 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 353 | 0 | 12.50% |
| T240419P00016000 | 2024-04-15 3:59PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,394 | 0 | 6.25% |
| T240419P00016500 | 2024-04-15 3:58PM EDT | 16.50 | 0.30 | 0.00 | 0.00 | -0.02 | -6.25% | 600 | 0 | 0.00% |
| T240419P00017000 | 2024-04-15 3:59PM EDT | 17.00 | 0.76 | 0.00 | 0.00 | +0.04 | +5.56% | 780 | 0 | 0.00% |
| T240419P00017500 | 2024-04-15 3:52PM EDT | 17.50 | 1.23 | 0.00 | 0.00 | +0.02 | +1.65% | 23 | 0 | 0.00% |
| T240419P00018000 | 2024-04-15 3:41PM EDT | 18.00 | 1.78 | 0.00 | 0.00 | +0.05 | +2.89% | 27 | 0 | 0.00% |
| T240419P00018500 | 2024-04-10 9:30AM EDT | 18.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419P00019000 | 2024-04-12 1:23PM EDT | 19.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| T240419P00019500 | 2024-04-10 9:31AM EDT | 19.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240419P00020000 | 2024-04-15 1:30PM EDT | 20.00 | 3.75 | 0.00 | 0.00 | +0.15 | +4.17% | 10 | 0 | 0.00% |
| T240419P00020500 | 2024-04-11 10:07AM EDT | 20.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240419P00021000 | 2024-04-10 3:10PM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 431.25% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
