Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.919,34 +184,23 (+0,49%) Bitcoin EUR
59.338,37 -179,04 (-0,30%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.923,68 +38,66 (+0,24%) S&P 500
5.070,32 +8,50 (+0,17%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-16 2:19PM EDT | 3.00 | 13.00 | 13.00 | 13.10 | -0.25 | -1.89% | 120 | 1 | 731.25% |
| T240419C00006000 | 2024-04-16 2:19PM EDT | 6.00 | 10.00 | 10.00 | 10.10 | -0.69 | -6.45% | 180 | 2 | 437.50% |
| T240419C00007000 | 2024-01-11 12:29PM EDT | 7.00 | 9.73 | 9.00 | 10.95 | 0.00 | - | 1 | 1 | 874.22% |
| T240419C00008000 | 2024-03-05 11:14AM EDT | 8.00 | 9.30 | 9.65 | 9.75 | 0.00 | - | - | 1 | 988.28% |
| T240419C00009000 | 2024-04-08 2:34PM EDT | 9.00 | 8.55 | 6.95 | 7.10 | 0.00 | - | 35 | 1 | 268.75% |
| T240419C00010000 | 2024-04-16 10:40AM EDT | 10.00 | 6.00 | 5.95 | 6.10 | -1.30 | -17.81% | 4 | 6 | 225.00% |
| T240419C00011000 | 2024-04-10 10:58AM EDT | 11.00 | 5.75 | 5.00 | 5.10 | 0.00 | - | 1 | 2 | 185.94% |
| T240419C00012000 | 2024-04-08 3:52PM EDT | 12.00 | 5.30 | 3.95 | 4.10 | 0.00 | - | 60 | 5 | 148.44% |
| T240419C00013000 | 2024-04-10 2:12PM EDT | 13.00 | 3.60 | 2.97 | 3.10 | 0.00 | - | 1 | 18 | 112.50% |
| T240419C00013500 | 2024-03-26 10:41AM EDT | 13.50 | 3.70 | 2.49 | 2.58 | 0.00 | - | 1 | 0 | 75.00% |
| T240419C00014000 | 2024-04-16 2:07PM EDT | 14.00 | 2.04 | 1.96 | 2.08 | -0.26 | -11.30% | 263 | 219 | 59.38% |
| T240419C00014500 | 2024-04-12 2:59PM EDT | 14.50 | 1.62 | 1.46 | 1.59 | -0.21 | -11.48% | 1 | 3 | 56.25% |
| T240419C00015000 | 2024-04-16 3:07PM EDT | 15.00 | 1.06 | 1.03 | 1.07 | -0.17 | -13.82% | 170 | 610 | 0.00% |
| T240419C00015500 | 2024-04-16 2:56PM EDT | 15.50 | 0.58 | 0.56 | 0.59 | -0.18 | -23.68% | 294 | 168 | 25.00% |
| T240419C00016000 | 2024-04-16 2:58PM EDT | 16.00 | 0.18 | 0.17 | 0.18 | -0.18 | -50.00% | 12,789 | 28,892 | 20.70% |
| T240419C00016500 | 2024-04-16 2:57PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.06 | -75.00% | 2,208 | 4,008 | 23.44% |
| T240419C00017000 | 2024-04-16 3:14PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 479 | 17,480 | 36.72% |
| T240419C00017500 | 2024-04-16 3:10PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 453 | 10,612 | 43.75% |
| T240419C00018000 | 2024-04-16 2:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 47,674 | 50.00% |
| T240419C00018500 | 2024-04-15 3:27PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 59.38% |
| T240419C00019000 | 2024-04-15 9:32AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19,833 | 68.75% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 152.34% |
| T240419C00020000 | 2024-04-15 10:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,270 | 87.50% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 96.88% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 106.25% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,027 | 118.75% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 137.50% |
| 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 | 0.01 | 0.00 | - | 2 | 1,588 | 162.50% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 237.50% |
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 | 456.25% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 573.44% |
| 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 | 281.25% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 237.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 793 | 196.88% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 162.50% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,073 | 128.13% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 87.50% |
| T240419P00014000 | 2024-04-16 11:25AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,784 | 59.38% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 10 | 3,406 | 53.13% |
| T240419P00015000 | 2024-04-16 2:58PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 248 | 24,350 | 43.75% |
| T240419P00015500 | 2024-04-16 3:07PM EDT | 15.50 | 0.05 | 0.02 | 0.03 | +0.03 | +1,610,612,700.00% | 561 | 899 | 29.69% |
| T240419P00016000 | 2024-04-16 3:13PM EDT | 16.00 | 0.13 | 0.12 | 0.13 | +0.04 | +50.00% | 2,196 | 34,048 | 24.61% |
| T240419P00016500 | 2024-04-16 3:10PM EDT | 16.50 | 0.46 | 0.46 | 0.49 | +0.16 | +47.06% | 465 | 8,426 | 31.25% |
| T240419P00017000 | 2024-04-16 3:07PM EDT | 17.00 | 1.00 | 0.95 | 0.99 | +0.24 | +31.58% | 779 | 23,192 | 50.39% |
| T240419P00017500 | 2024-04-16 11:53AM EDT | 17.50 | 1.45 | 1.43 | 1.55 | +0.22 | +17.89% | 4 | 862 | 67.19% |
| T240419P00018000 | 2024-04-16 3:01PM EDT | 18.00 | 1.95 | 1.92 | 1.98 | +0.17 | +9.55% | 6 | 4,028 | 65.63% |
| T240419P00018500 | 2024-04-10 9:30AM EDT | 18.50 | 1.83 | 2.43 | 2.51 | 0.00 | - | 1 | 1 | 88.28% |
| T240419P00019000 | 2024-04-16 3:04PM EDT | 19.00 | 2.96 | 2.93 | 2.99 | +0.27 | +11.16% | 10 | 97 | 96.09% |
| T240419P00019500 | 2024-04-10 9:31AM EDT | 19.50 | 2.86 | 3.40 | 3.50 | 0.00 | - | 1 | 1 | 101.56% |
| T240419P00020000 | 2024-04-16 10:44AM EDT | 20.00 | 4.00 | 3.95 | 4.00 | +0.25 | +6.67% | 8 | 222 | 126.56% |
| T240419P00020500 | 2024-04-11 10:07AM EDT | 20.50 | 4.05 | 4.40 | 4.55 | 0.00 | - | - | 1 | 138.28% |
| T240419P00021000 | 2024-04-10 3:10PM EDT | 21.00 | 4.40 | 4.90 | 5.00 | 0.00 | - | 170 | 100 | 131.25% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.90 | 6.00 | 0.00 | - | 3 | 0 | 150.00% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 408.20% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.90 | 9.05 | 0.00 | - | 8 | 0 | 221.09% |
