Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.973,00 -486,93 (-0,81%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00005000 | 2024-03-18 9:39AM EDT | 5.00 | 12.00 | 9.45 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| T240426C00013000 | 2024-04-17 10:42AM EDT | 13.00 | 3.20 | 3.10 | 5.60 | 0.00 | - | 119 | 120 | 267.19% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.64 | 5.05 | 0.00 | - | 2 | 2 | 241.80% |
| T240426C00014000 | 2024-04-19 3:58PM EDT | 14.00 | 2.53 | 2.13 | 4.60 | +0.17 | +7.20% | 393 | 492 | 220.31% |
| T240426C00015000 | 2024-04-19 2:26PM EDT | 15.00 | 1.53 | 1.44 | 1.79 | +0.23 | +17.69% | 43 | 328 | 65.23% |
| T240426C00015500 | 2024-04-19 3:58PM EDT | 15.50 | 1.10 | 1.03 | 1.13 | +0.14 | +14.58% | 91 | 294 | 51.95% |
| T240426C00016000 | 2024-04-19 3:18PM EDT | 16.00 | 0.71 | 0.70 | 0.73 | +0.15 | +26.79% | 459 | 2,317 | 47.66% |
| T240426C00016500 | 2024-04-19 3:58PM EDT | 16.50 | 0.43 | 0.40 | 0.42 | +0.13 | +43.33% | 2,936 | 7,826 | 45.51% |
| T240426C00017000 | 2024-04-19 3:59PM EDT | 17.00 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 2,773 | 7,179 | 42.97% |
| T240426C00017500 | 2024-04-19 3:51PM EDT | 17.50 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 2,594 | 8,838 | 41.60% |
| T240426C00018000 | 2024-04-19 3:56PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 202 | 12,184 | 42.19% |
| T240426C00018500 | 2024-04-19 2:51PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 175 | 3,299 | 47.66% |
| T240426C00019000 | 2024-04-19 3:40PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,545 | 50.00% |
| T240426C00019500 | 2024-04-18 2:06PM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 377 | 53.13% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 188 | 65.63% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 101 | 71.88% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 166.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00011000 | 2024-03-28 2:31PM EDT | 11.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 332.81% |
| T240426P00012000 | 2024-04-10 3:33PM EDT | 12.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 1 | 280.47% |
| T240426P00012500 | 2024-04-11 3:49PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 11 | 210.16% |
| T240426P00013000 | 2024-04-16 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 85.94% |
| T240426P00013500 | 2024-04-16 3:55PM EDT | 13.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 101 | 70.31% |
| T240426P00014000 | 2024-04-19 3:57PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 105 | 441 | 59.38% |
| T240426P00014500 | 2024-04-19 3:58PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 144 | 142 | 51.56% |
| T240426P00015000 | 2024-04-19 3:58PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 158 | 533 | 49.61% |
| T240426P00015500 | 2024-04-19 3:59PM EDT | 15.50 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 660 | 4,474 | 46.68% |
| T240426P00016000 | 2024-04-19 3:58PM EDT | 16.00 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 7,189 | 4,854 | 45.12% |
| T240426P00016500 | 2024-04-19 3:59PM EDT | 16.50 | 0.39 | 0.38 | 0.39 | -0.07 | -15.22% | 994 | 3,684 | 43.36% |
| T240426P00017000 | 2024-04-19 3:27PM EDT | 17.00 | 0.70 | 0.66 | 0.70 | -0.07 | -9.09% | 118 | 4,041 | 44.14% |
| T240426P00017500 | 2024-04-19 2:55PM EDT | 17.50 | 1.05 | 0.83 | 1.08 | -0.15 | -12.50% | 20 | 1,179 | 43.36% |
| T240426P00018000 | 2024-04-19 3:57PM EDT | 18.00 | 1.50 | 1.39 | 1.60 | -0.41 | -21.47% | 8 | 75 | 59.77% |
| T240426P00018500 | 2024-04-19 3:28PM EDT | 18.50 | 2.10 | 1.93 | 2.10 | -0.18 | -7.89% | 2 | 36 | 50.00% |
| T240426P00019000 | 2024-04-17 12:42PM EDT | 19.00 | 2.91 | 2.17 | 4.60 | 0.00 | - | 40 | 4 | 192.97% |
| T240426P00019500 | 2024-04-08 3:47PM EDT | 19.50 | 2.42 | 2.61 | 5.10 | 0.00 | - | 2 | 0 | 203.91% |
| T240426P00020000 | 2024-04-01 10:01AM EDT | 20.00 | 2.88 | 2.89 | 5.65 | 0.00 | - | 1 | 2 | 207.03% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 179.69% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 3.90 | 7.15 | 0.00 | - | 1 | 0 | 209.38% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 5.10 | 8.65 | 0.00 | - | 1 | 0 | 215.04% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 6.00 | 9.65 | 0.00 | - | 8 | 0 | 223.05% |
