Deutsche Märkte schließen in 5 Stunden 32 Minuten
DAX
18.194,41 +56,76 (+0,31%) Euro Stoxx 50
5.026,15 +17,98 (+0,36%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,40 -13,70 (-0,58%) EUR/USD
1,0688 -0,0016 (-0,15%) Bitcoin EUR
62.108,87 +251,09 (+0,41%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
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% |
| T240426C00010000 | 2024-04-16 12:08PM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240426C00014000 | 2024-04-23 3:47PM EDT | 14.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| T240426C00014500 | 2024-04-22 2:11PM EDT | 14.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240426C00015000 | 2024-04-23 3:43PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| T240426C00015500 | 2024-04-23 2:51PM EDT | 15.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| T240426C00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| T240426C00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8,097 | 0 | 0.10% |
| T240426C00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,882 | 0 | 12.50% |
| T240426C00017500 | 2024-04-23 3:59PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,675 | 0 | 25.00% |
| T240426C00018000 | 2024-04-23 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 25.00% |
| T240426C00018500 | 2024-04-23 3:55PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 25.00% |
| T240426C00019000 | 2024-04-23 1:54PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| T240426C00019500 | 2024-04-22 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 255.47% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| T240426P00013000 | 2024-04-23 9:35AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| T240426P00014000 | 2024-04-23 3:41PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| T240426P00014500 | 2024-04-23 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 50.00% |
| T240426P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 25.00% |
| T240426P00015500 | 2024-04-23 3:59PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 25.00% |
| T240426P00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,595 | 0 | 12.50% |
| T240426P00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,376 | 0 | 0.10% |
| T240426P00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| T240426P00017500 | 2024-04-23 3:49PM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| T240426P00018000 | 2024-04-23 11:11AM EDT | 18.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| T240426P00018500 | 2024-04-22 11:32AM EDT | 18.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T240426P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 272.66% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
