Deutsche Märkte schließen in 1 Stunde 56 Minute

AT&T Inc. (T)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,55+0,00 (+0,03%)
Ab 10:34AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T240328C000125002024-03-26 10:06AM EDT12.504.655.005.150.00-66321.88%
T240328C000130002024-03-01 10:48AM EDT13.004.004.504.650.00-11287.50%
T240328C000135002024-03-05 12:34PM EDT13.503.754.004.150.00-32256.25%
T240328C000140002024-03-27 9:44AM EDT14.003.453.503.650.00-4040225.00%
T240328C000145002024-03-20 2:26PM EDT14.502.633.053.150.00-23229.69%
T240328C000150002024-03-27 3:39PM EDT15.002.502.542.620.00-55298175.00%
T240328C000155002024-03-27 1:39PM EDT15.501.952.072.120.00-120159.38%
T240328C000160002024-03-27 3:49PM EDT16.001.531.501.620.00-6089987.50%
T240328C000165002024-03-28 10:03AM EDT16.501.111.071.12+0.07+6.73%585,36393.75%
T240328C000170002024-03-28 10:07AM EDT17.000.580.580.60+0.03+5.45%3299,07356.25%
T240328C000175002024-03-28 10:16AM EDT17.500.090.090.11-0.01-9.09%1,8599,18521.88%
T240328C000180002024-03-28 9:37AM EDT18.000.010.000.010.00-424,99332.81%
T240328C000185002024-03-26 12:06PM EDT18.500.010.000.010.00-794153.13%
T240328C000190002024-03-19 1:09PM EDT19.000.010.000.010.00-537375.00%
T240328C000195002024-03-26 1:42PM EDT19.500.020.000.230.00-375179.69%
T240328C000200002024-03-25 3:30PM EDT20.000.010.000.100.00-187167.19%
T240328C000250002024-03-27 10:18AM EDT25.000.01-0.000.00---50.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T240328P000135002024-02-22 12:37PM EDT13.500.050.000.500.00-2040455.47%
T240328P000140002024-03-18 9:30AM EDT14.000.030.000.010.00-3301187.50%
T240328P000145002024-03-11 11:58AM EDT14.500.060.000.010.00-8112162.50%
T240328P000150002024-03-13 3:19PM EDT15.000.020.000.010.00-2739137.50%
T240328P000155002024-03-19 2:22PM EDT15.500.010.000.060.00-15747148.44%
T240328P000160002024-03-27 1:50PM EDT16.000.010.000.020.00-11,32693.75%
T240328P000165002024-03-27 2:12PM EDT16.500.010.000.010.00-12,89659.38%
T240328P000170002024-03-28 10:05AM EDT17.000.010.000.010.00-66,01740.63%
T240328P000175002024-03-28 10:11AM EDT17.500.020.020.03-0.01-33.33%1,3802,48614.45%
T240328P000180002024-03-28 10:02AM EDT18.000.450.400.43-0.01-2.17%2921820.00%
T240328P000185002024-03-28 9:35AM EDT18.500.830.880.95-0.20-19.42%42150.00%
T240328P000190002024-03-26 2:34PM EDT19.001.791.381.440.00-3330.00%
T240328P000195002024-03-26 11:13AM EDT19.502.261.882.020.00-12093.75%
T240328P000200002024-03-26 2:35PM EDT20.002.762.392.490.00-2010164.06%
T240328P000220002024-03-26 9:46AM EDT22.004.854.404.500.00-11175.00%
T240328P000250002024-03-07 2:51PM EDT25.007.907.357.500.00--0371.88%