Deutsche Märkte schließen in 27 Minuten
DAX
17.746,91 -90,49 (-0,51%) Euro Stoxx 50
4.923,75 -12,82 (-0,26%) Dow Jones 30
37.904,17 +128,79 (+0,34%) Gold
2.404,90 +6,90 (+0,29%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.408,29 +586,54 (+0,98%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM 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 2:35PM EDT | 3.00 | 13.00 | 13.30 | 13.45 | 0.00 | - | 120 | 21 | 1,706.25% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 10.30 | 10.45 | 0.00 | - | 156 | 27 | 1,031.25% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 9.30 | 9.45 | 0.00 | - | 60 | 1 | 887.50% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 8.30 | 8.45 | 0.00 | - | 160 | 41 | 759.38% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 6.55 | 7.45 | 0.00 | - | 121 | 2 | 759.38% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 6.30 | 6.45 | 0.00 | - | 62 | 6 | 546.88% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.30 | 5.45 | 0.00 | - | 1 | 1 | 456.25% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.30 | 4.45 | 0.00 | - | 1 | 5 | 368.75% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 3.30 | 3.45 | 0.00 | - | 13 | 14 | 289.06% |
| T240419C00013500 | 2024-04-18 10:54AM EDT | 13.50 | 2.71 | 2.82 | 2.92 | 0.00 | - | 2 | 2 | 246.88% |
| T240419C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 2.17 | 2.30 | 2.43 | 0.00 | - | 2 | 207 | 203.13% |
| T240419C00014500 | 2024-04-18 12:24PM EDT | 14.50 | 1.67 | 1.81 | 1.92 | 0.00 | - | 1 | 3 | 167.19% |
| T240419C00015000 | 2024-04-18 3:31PM EDT | 15.00 | 1.28 | 1.30 | 1.43 | 0.00 | - | 674 | 794 | 129.69% |
| T240419C00015500 | 2024-04-19 10:08AM EDT | 15.50 | 0.90 | 0.84 | 0.92 | +0.07 | +8.43% | 5 | 240 | 98.44% |
| T240419C00016000 | 2024-04-19 10:47AM EDT | 16.00 | 0.33 | 0.33 | 0.39 | -0.02 | -5.26% | 5,613 | 22,898 | 58.59% |
| T240419C00016500 | 2024-04-19 10:47AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 897 | 6,096 | 24.22% |
| T240419C00017000 | 2024-04-19 10:37AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 17,827 | 50.00% |
| T240419C00017500 | 2024-04-19 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,340 | 68.75% |
| T240419C00018000 | 2024-04-19 9:59AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 47,431 | 87.50% |
| T240419C00018500 | 2024-04-19 9:30AM EDT | 18.50 | 0.23 | 0.00 | 0.01 | +0.22 | +2,200.00% | 2 | 679 | 112.50% |
| T240419C00019000 | 2024-04-18 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 19,819 | 131.25% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| T240419C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,261 | 162.50% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 181.25% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 196.88% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,027 | 50.00% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 262.50% |
| 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 | 312.50% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 462.50% |
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 | 2 | 850.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 1,159.38% |
| 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 | 575.00% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 487.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 793 | 375.00% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 337.50% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,073 | 250.00% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 187.50% |
| T240419P00014000 | 2024-04-19 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,783 | 131.25% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 3,406 | 106.25% |
| T240419P00015000 | 2024-04-18 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 24,385 | 50.00% |
| T240419P00015500 | 2024-04-19 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,182 | 50.00% |
| T240419P00016000 | 2024-04-19 10:43AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 303 | 34,014 | 28.13% |
| T240419P00016500 | 2024-04-19 10:46AM EDT | 16.50 | 0.15 | 0.16 | 0.18 | -0.05 | -25.00% | 1,996 | 7,797 | 0.00% |
| T240419P00017000 | 2024-04-19 10:44AM EDT | 17.00 | 0.64 | 0.62 | 0.68 | -0.03 | -4.48% | 119 | 15,049 | 0.00% |
| T240419P00017500 | 2024-04-18 2:16PM EDT | 17.50 | 1.12 | 1.07 | 1.19 | -0.16 | -12.50% | 6 | 214 | 50.00% |
| T240419P00018000 | 2024-04-19 10:36AM EDT | 18.00 | 1.65 | 1.60 | 1.66 | -0.21 | -11.29% | 4 | 3,999 | 0.00% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 121.88% |
| T240419P00019000 | 2024-04-18 3:23PM EDT | 19.00 | 2.75 | 2.57 | 2.70 | 0.00 | - | 1 | 1 | 143.75% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 3.05 | 3.20 | 0.00 | - | 1 | 1 | 162.50% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 3.55 | 3.70 | 0.00 | - | 840 | 68 | 181.25% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 4.05 | 4.20 | 0.00 | - | 1 | 0 | 200.00% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 4.55 | 4.70 | 0.00 | - | 400 | 100 | 218.75% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.55 | 5.70 | 0.00 | - | 3 | 0 | 250.00% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 881.25% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.55 | 8.70 | 0.00 | - | 8 | 0 | 337.50% |
