Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.988,04 +1.557,87 (+2,71%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510C00011000 | 2024-04-26 9:52AM EDT | 11.00 | 5.70 | 4.80 | 7.05 | 0.00 | - | 1 | 1 | 188.28% |
| T240510C00013000 | 2024-04-24 11:30AM EDT | 13.00 | 3.50 | 2.96 | 4.95 | 0.00 | - | 1 | 1 | 135.16% |
| T240510C00014500 | 2024-05-02 9:55AM EDT | 14.50 | 2.31 | 1.85 | 2.59 | -0.05 | -2.12% | 2 | 6 | 116.80% |
| T240510C00015000 | 2024-05-03 1:38PM EDT | 15.00 | 1.87 | 1.65 | 1.94 | +0.04 | +2.19% | 2 | 70 | 70.70% |
| T240510C00015500 | 2024-05-02 9:55AM EDT | 15.50 | 1.37 | 1.28 | 1.48 | 0.00 | - | 4 | 68 | 63.48% |
| T240510C00016000 | 2024-05-03 3:11PM EDT | 16.00 | 0.84 | 0.42 | 1.00 | -0.06 | -6.67% | 246 | 610 | 50.00% |
| T240510C00016500 | 2024-05-03 3:57PM EDT | 16.50 | 0.42 | 0.39 | 0.43 | +0.03 | +7.69% | 373 | 1,127 | 22.85% |
| T240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 2,717 | 4,912 | 17.58% |
| T240510C00017500 | 2024-05-03 3:56PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 949 | 6,119 | 20.31% |
| T240510C00018000 | 2024-05-03 3:33PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,636 | 26.56% |
| T240510C00018500 | 2024-05-03 2:43PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 597 | 40.63% |
| T240510C00019000 | 2024-05-02 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 235 | 43.75% |
| T240510C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 100 | 76.95% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 53.13% |
| T240510C00020500 | 2024-04-18 3:53PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 265 | 65.63% |
| T240510C00025000 | 2024-04-17 11:06AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 118.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240510P00012500 | 2024-04-23 11:34AM EDT | 12.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | - | 1 | 230.86% |
| T240510P00013000 | 2024-04-25 10:25AM EDT | 13.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | - | 50 | 217.97% |
| T240510P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 178.52% |
| T240510P00014000 | 2024-04-24 12:21PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 218 | 75.78% |
| T240510P00014500 | 2024-04-30 10:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 50.00% |
| T240510P00015000 | 2024-05-02 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 175 | 49.22% |
| T240510P00015500 | 2024-05-03 2:51PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 141 | 1,102 | 32.81% |
| T240510P00016000 | 2024-05-03 3:25PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 863 | 25.78% |
| T240510P00016500 | 2024-05-03 3:57PM EDT | 16.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 951 | 1,146 | 18.56% |
| T240510P00017000 | 2024-05-03 3:51PM EDT | 17.00 | 0.24 | 0.21 | 0.24 | -0.09 | -27.27% | 722 | 3,153 | 16.41% |
| T240510P00017500 | 2024-05-03 3:45PM EDT | 17.50 | 0.64 | 0.45 | 0.86 | -0.11 | -14.67% | 22 | 280 | 49.02% |
| T240510P00018000 | 2024-05-03 1:23PM EDT | 18.00 | 1.18 | 0.85 | 1.38 | -0.05 | -4.07% | 4 | 37 | 67.58% |
| T240510P00018500 | 2024-05-01 11:44AM EDT | 18.50 | 1.45 | 1.55 | 1.78 | 0.00 | - | 1 | 0 | 66.21% |
| T240510P00019000 | 2024-05-01 2:00PM EDT | 19.00 | 1.35 | 2.02 | 2.38 | 0.00 | - | 10 | 2 | 60.16% |
| T240510P00020500 | 2024-04-02 1:47PM EDT | 20.50 | 3.10 | 3.40 | 4.75 | 0.00 | - | - | 0 | 160.16% |
