Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.295,63 +209,83 (+0,55%) Gold
2.352,50 +10,00 (+0,43%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.763,42 -580,82 (-0,96%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
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 | 2024-04-26 2:26PM EDT | 10.00 | 6.80 | 6.00 | 7.60 | +0.70 | +11.48% | 210 | 3 | 1,137.50% |
| T240426C00011000 | 2024-04-26 2:52PM EDT | 11.00 | 5.82 | 5.75 | 5.90 | +0.37 | +6.79% | 390 | 0 | 393.75% |
| T240426C00013000 | 2024-04-26 12:54PM EDT | 13.00 | 3.85 | 3.65 | 3.85 | +0.33 | +9.37% | 60 | 120 | 293.75% |
| T240426C00013500 | 2024-04-26 2:51PM EDT | 13.50 | 3.26 | 2.97 | 3.35 | +0.47 | +16.85% | 120 | 2 | 257.81% |
| T240426C00014000 | 2024-04-26 2:51PM EDT | 14.00 | 2.78 | 2.78 | 2.84 | +0.22 | +8.46% | 110 | 648 | 150.00% |
| T240426C00014500 | 2024-04-26 11:51AM EDT | 14.50 | 2.35 | 2.28 | 2.48 | +0.35 | +17.50% | 1 | 10 | 212.50% |
| T240426C00015000 | 2024-04-26 1:09PM EDT | 15.00 | 1.85 | 1.64 | 1.86 | +0.24 | +14.91% | 8 | 427 | 160.94% |
| T240426C00015500 | 2024-04-26 1:39PM EDT | 15.50 | 1.31 | 1.26 | 1.32 | +0.27 | +25.96% | 36 | 326 | 92.19% |
| T240426C00016000 | 2024-04-26 2:48PM EDT | 16.00 | 0.78 | 0.71 | 0.83 | +0.08 | +11.43% | 347 | 2,286 | 70.31% |
| T240426C00016500 | 2024-04-26 2:51PM EDT | 16.50 | 0.31 | 0.27 | 0.32 | +0.16 | +106.67% | 2,698 | 15,296 | 29.69% |
| T240426C00017000 | 2024-04-26 2:47PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,078 | 13,262 | 18.75% |
| T240426C00017500 | 2024-04-26 2:38PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 223 | 13,778 | 48.44% |
| T240426C00018000 | 2024-04-26 2:33PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 13,320 | 65.63% |
| T240426C00018500 | 2024-04-25 3:20PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,585 | 87.50% |
| T240426C00019000 | 2024-04-26 2:30PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,676 | 106.25% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 125.00% |
| T240426C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 143.75% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 162.50% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 417.97% |
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 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| T240426P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 212.50% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 297 | 50.00% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 150.00% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 125.00% |
| T240426P00015000 | 2024-04-26 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,560 | 100.00% |
| T240426P00015500 | 2024-04-26 11:42AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,629 | 75.00% |
| T240426P00016000 | 2024-04-26 2:38PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 9,834 | 25.00% |
| T240426P00016500 | 2024-04-26 2:52PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,555 | 10,705 | 26.56% |
| T240426P00017000 | 2024-04-26 2:47PM EDT | 17.00 | 0.19 | 0.20 | 0.27 | -0.24 | -55.81% | 1,020 | 4,035 | 43.36% |
| T240426P00017500 | 2024-04-26 12:33PM EDT | 17.50 | 0.65 | 0.68 | 0.80 | -0.25 | -27.78% | 21 | 100 | 71.09% |
| T240426P00018000 | 2024-04-25 11:45AM EDT | 18.00 | 1.45 | 1.10 | 1.41 | 0.00 | - | 4 | 6 | 111.72% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.61 | 1.72 | 0.00 | - | 60 | 37 | 115.63% |
| T240426P00019000 | 2024-04-26 10:23AM EDT | 19.00 | 2.12 | 2.17 | 2.22 | -0.65 | -23.47% | 3 | 7 | 50.00% |
| T240426P00019500 | 2024-04-26 12:56PM EDT | 19.50 | 2.66 | 2.64 | 2.99 | -0.44 | -14.19% | 30 | 0 | 233.59% |
| T240426P00020000 | 2024-04-26 12:56PM EDT | 20.00 | 3.15 | 2.83 | 3.25 | +0.05 | +1.61% | 30 | 32 | 215.63% |
| T240426P00021000 | 2024-04-25 2:20PM EDT | 21.00 | 4.42 | 4.15 | 4.25 | 0.00 | - | 4 | 3 | 175.00% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 398.44% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.15 | 5.25 | 0.00 | - | - | 0 | 212.50% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 5.70 | 6.25 | 0.00 | - | 1 | 0 | 340.63% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.05 | 9.25 | 0.00 | - | 8 | 0 | 815.63% |
