Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
37.945,93 -15,87 (-0,04%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.666,54 -2.262,32 (-3,78%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-16 2:35PM EDT | 3.00 | 13.00 | 12.80 | 13.45 | 0.00 | - | 120 | 21 | 850.00% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 10.05 | 10.20 | +0.03 | +0.30% | 156 | 110 | 500.00% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 7.90 | 9.25 | -0.63 | -6.47% | 60 | 1 | 709.38% |
| T240419C00008000 | 2024-04-17 12:45PM EDT | 8.00 | 8.10 | 8.05 | 8.20 | -1.20 | -12.90% | 160 | 1 | 375.00% |
| T240419C00009000 | 2024-04-17 12:45PM EDT | 9.00 | 7.10 | 7.00 | 7.30 | -1.45 | -16.96% | 121 | 1 | 393.75% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 5.95 | 6.30 | +0.09 | +1.50% | 62 | 6 | 262.50% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.00 | 5.30 | -0.65 | -11.30% | 1 | 1 | 271.88% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.00 | 4.20 | -1.22 | -23.02% | 1 | 5 | 265.63% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 2.64 | 3.25 | -0.50 | -13.89% | 13 | 18 | 234.38% |
| T240419C00013500 | 2024-03-26 10:41AM EDT | 13.50 | 2.66 | 2.41 | 2.89 | -1.04 | -28.11% | 2 | 0 | 142.19% |
| T240419C00014000 | 2024-04-17 1:25PM EDT | 14.00 | 2.11 | 1.94 | 2.18 | +0.07 | +3.43% | 4 | 206 | 139.06% |
| T240419C00014500 | 2024-04-16 10:00AM EDT | 14.50 | 1.62 | 1.44 | 1.89 | 0.00 | - | 1 | 3 | 103.91% |
| T240419C00015000 | 2024-04-17 3:35PM EDT | 15.00 | 1.13 | 0.96 | 1.17 | +0.01 | +0.89% | 81 | 629 | 79.69% |
| T240419C00015500 | 2024-04-17 2:42PM EDT | 15.50 | 0.67 | 0.51 | 0.75 | +0.05 | +8.06% | 92 | 294 | 76.56% |
| T240419C00016000 | 2024-04-17 3:34PM EDT | 16.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 2,338 | 24,627 | 32.03% |
| T240419C00016500 | 2024-04-17 3:58PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,567 | 4,800 | 27.34% |
| T240419C00017000 | 2024-04-17 3:50PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 17,831 | 42.19% |
| T240419C00017500 | 2024-04-17 3:49PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 10,407 | 53.13% |
| T240419C00018000 | 2024-04-17 3:22PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 47,599 | 68.75% |
| T240419C00018500 | 2024-04-17 10:43AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 679 | 84.38% |
| T240419C00019000 | 2024-04-17 3:45PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 19,830 | 96.88% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
| T240419C00020000 | 2024-04-17 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,264 | 125.00% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 227.34% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 150.00% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,027 | 168.75% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 187.50% |
| 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 | 225.00% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 331.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 2024-04-17 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 600.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 812.50% |
| 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 | 396.88% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 337.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 793 | 281.25% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 68 | 1,077 | 353.13% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,073 | 168.75% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 125.00% |
| T240419P00014000 | 2024-04-16 11:25AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,784 | 87.50% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 3,406 | 68.75% |
| T240419P00015000 | 2024-04-17 3:58PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 40 | 24,386 | 54.69% |
| T240419P00015500 | 2024-04-17 12:45PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,151 | 34.38% |
| T240419P00016000 | 2024-04-17 3:49PM EDT | 16.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2,929 | 34,734 | 25.39% |
| T240419P00016500 | 2024-04-17 3:55PM EDT | 16.50 | 0.40 | 0.37 | 0.43 | +0.02 | +5.26% | 906 | 8,290 | 37.50% |
| T240419P00017000 | 2024-04-17 3:55PM EDT | 17.00 | 0.85 | 0.85 | 0.90 | -0.04 | -4.49% | 296 | 16,142 | 50.00% |
| T240419P00017500 | 2024-04-17 3:50PM EDT | 17.50 | 1.42 | 1.25 | 1.60 | -0.03 | -2.07% | 420 | 249 | 83.59% |
| T240419P00018000 | 2024-04-17 3:46PM EDT | 18.00 | 1.86 | 1.65 | 2.03 | -0.09 | -4.62% | 4,368 | 4,025 | 146.88% |
| T240419P00018500 | 2024-04-10 9:30AM EDT | 18.50 | 2.39 | 2.31 | 2.51 | +0.56 | +30.60% | 1 | 1 | 112.50% |
| T240419P00019000 | 2024-04-17 3:46PM EDT | 19.00 | 2.86 | 2.55 | 2.98 | -0.10 | -3.38% | 360 | 97 | 170.31% |
| T240419P00019500 | 2024-04-10 9:31AM EDT | 19.50 | 3.45 | 3.30 | 3.50 | +0.59 | +20.63% | 1 | 1 | 135.94% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 3.85 | 4.20 | -0.14 | -3.50% | 840 | 214 | 228.13% |
| T240419P00020500 | 2024-04-11 10:07AM EDT | 20.50 | 4.30 | 3.45 | 4.50 | +0.25 | +6.17% | 1 | 1 | 234.38% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 3.90 | 5.20 | +0.46 | +10.45% | 400 | 100 | 330.86% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.80 | 5.95 | 0.00 | - | 3 | 0 | 253.13% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 586.72% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 7.85 | 9.95 | 0.00 | - | 8 | 0 | 268.75% |
