Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.498,00 +110,24 (+0,28%) Gold
2.374,70 +34,40 (+1,47%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
56.712,61 -823,20 (-1,43%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:01PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00002500 | 2024-05-08 2:34PM EDT | 2.50 | 14.62 | 14.60 | 14.70 | 0.00 | - | - | 45 | 1,750.00% |
| T240510C00005000 | 2024-05-08 2:36PM EDT | 5.00 | 12.16 | 12.10 | 12.20 | 0.00 | - | - | 40 | 1,125.00% |
| T240510C00007500 | 2024-05-08 2:36PM EDT | 7.50 | 9.67 | 9.60 | 9.70 | 0.00 | - | - | 30 | 775.00% |
| T240510C00010000 | 2024-05-09 3:01PM EDT | 10.00 | 7.15 | 7.10 | 7.20 | 0.00 | - | 30 | 31 | 531.25% |
| T240510C00010500 | 2024-05-09 3:49PM EDT | 10.50 | 6.70 | 6.60 | 6.70 | 0.00 | - | 60 | 30 | 487.50% |
| T240510C00011000 | 2024-05-09 3:49PM EDT | 11.00 | 6.22 | 6.10 | 6.20 | 0.00 | - | 60 | 41 | 446.88% |
| T240510C00011500 | 2024-05-09 3:01PM EDT | 11.50 | 5.70 | 5.60 | 5.70 | 0.00 | - | 30 | 30 | 406.25% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 4.10 | 4.20 | 0.00 | - | 1 | 1 | 296.88% |
| T240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 2.68 | 2.61 | 2.71 | 0.00 | - | 1 | 8 | 207.81% |
| T240510C00015000 | 2024-05-10 10:39AM EDT | 15.00 | 2.18 | 2.10 | 2.19 | +0.25 | +12.95% | 2 | 122 | 153.13% |
| T240510C00015500 | 2024-05-09 10:36AM EDT | 15.50 | 1.64 | 1.60 | 1.71 | 0.00 | - | 6 | 69 | 140.63% |
| T240510C00016000 | 2024-05-10 12:40PM EDT | 16.00 | 1.15 | 1.14 | 1.18 | +0.03 | +2.68% | 202 | 585 | 81.25% |
| T240510C00016500 | 2024-05-10 12:23PM EDT | 16.50 | 0.65 | 0.64 | 0.68 | 0.00 | - | 46 | 995 | 51.56% |
| T240510C00017000 | 2024-05-10 12:43PM EDT | 17.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.79% | 1,495 | 8,884 | 14.06% |
| T240510C00017500 | 2024-05-10 12:21PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 8,716 | 26.56% |
| T240510C00018000 | 2024-05-10 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,806 | 54.69% |
| T240510C00018500 | 2024-05-09 12:40PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 68.75% |
| T240510C00019000 | 2024-05-07 10:59AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 90.63% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 182.81% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 131.25% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 265 | 143.75% |
| T240510C00025000 | 2024-05-06 11:06AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00002500 | 2024-05-10 11:11AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6 | 1,350.00% |
| T240510P00005000 | 2024-05-08 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 950.00% |
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 225.00% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 193.75% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 218 | 168.75% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 143.75% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 72 | 175 | 146.88% |
| T240510P00015500 | 2024-05-07 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 16 | 1,151 | 178.13% |
| T240510P00016000 | 2024-05-09 12:32PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 868 | 68.75% |
| T240510P00016500 | 2024-05-10 10:26AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,681 | 46.88% |
| T240510P00017000 | 2024-05-10 12:31PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 163 | 4,741 | 16.41% |
| T240510P00017500 | 2024-05-10 12:06PM EDT | 17.50 | 0.35 | 0.32 | 0.38 | -0.13 | -27.08% | 87 | 322 | 43.75% |
| T240510P00018000 | 2024-05-10 11:15AM EDT | 18.00 | 0.87 | 0.81 | 0.88 | +0.03 | +3.57% | 8 | 33 | 54.69% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 1.30 | 1.39 | 0.00 | - | 1 | 0 | 78.13% |
| T240510P00019000 | 2024-05-08 3:20PM EDT | 19.00 | 1.84 | 1.80 | 1.94 | 0.00 | - | 3 | 2 | 128.13% |
| T240510P00020000 | 2024-05-08 12:36PM EDT | 20.00 | 2.87 | 2.79 | 2.94 | 0.00 | - | - | 1 | 171.88% |
| T240510P00020500 | 2024-05-07 9:30AM EDT | 20.50 | 3.33 | 3.30 | 3.40 | 0.00 | - | - | 0 | 171.88% |
| T240510P00025000 | 2024-04-29 9:36AM EDT | 25.00 | 7.90 | 7.80 | 7.90 | 0.00 | - | - | 4 | 318.75% |
