Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
17.764,56 -72,84 (-0,41%) Euro Stoxx 50
4.928,60 -7,97 (-0,16%) Dow Jones 30
37.938,43 +163,05 (+0,43%) Gold
2.396,50 -1,50 (-0,06%) EUR/USD
1,0668 +0,0022 (+0,20%) Bitcoin EUR
60.927,37 +2.101,42 (+3,57%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM 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 | 13.40 | 0.00 | - | 120 | 21 | 1,475.00% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 10.30 | 10.40 | 0.00 | - | 156 | 27 | 887.50% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 9.30 | 10.45 | 0.00 | - | 60 | 1 | 1,439.06% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 8.30 | 8.40 | 0.00 | - | 160 | 41 | 650.00% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 6.55 | 7.40 | 0.00 | - | 121 | 2 | 556.25% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 6.30 | 6.40 | 0.00 | - | 62 | 6 | 468.75% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.30 | 5.45 | 0.00 | - | 1 | 1 | 50.00% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.30 | 4.40 | 0.00 | - | 1 | 5 | 312.50% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 3.30 | 3.40 | 0.00 | - | 13 | 14 | 243.75% |
| T240419C00013500 | 2024-04-18 10:54AM EDT | 13.50 | 2.71 | 2.77 | 2.90 | 0.00 | - | 2 | 2 | 209.38% |
| T240419C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 2.17 | 2.27 | 2.41 | 0.00 | - | 2 | 207 | 187.50% |
| T240419C00014500 | 2024-04-18 12:24PM EDT | 14.50 | 1.67 | 1.79 | 1.92 | 0.00 | - | 1 | 3 | 162.50% |
| T240419C00015000 | 2024-04-18 3:31PM EDT | 15.00 | 1.28 | 1.30 | 1.40 | 0.00 | - | 674 | 794 | 109.38% |
| T240419C00015500 | 2024-04-19 9:30AM EDT | 15.50 | 0.67 | 0.84 | 0.89 | -0.16 | -19.28% | 2 | 240 | 68.75% |
| T240419C00016000 | 2024-04-19 9:43AM EDT | 16.00 | 0.40 | 0.29 | 0.39 | +0.05 | +14.29% | 62 | 22,898 | 35.16% |
| T240419C00016500 | 2024-04-19 9:44AM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 204 | 6,096 | 18.75% |
| T240419C00017000 | 2024-04-18 3:59PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 17,827 | 45.31% |
| T240419C00017500 | 2024-04-19 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,340 | 62.50% |
| T240419C00018000 | 2024-04-19 9:44AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 47,431 | 87.50% |
| T240419C00018500 | 2024-04-19 9:30AM EDT | 18.50 | 0.23 | 0.00 | 0.01 | +0.22 | +2,200.00% | 4 | 679 | 106.25% |
| T240419C00019000 | 2024-04-18 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 148 | 19,819 | 137.50% |
| 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 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,300 | 50.00% |
| 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 | 0.00 | 0.00 | - | 3 | 760 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 1,162.50% |
| 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 | 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 | 0.00 | 0.00 | - | 1 | 3,073 | 50.00% |
| 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 | 137.50% |
| 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 | 0.07 | 0.00 | - | 2 | 1,182 | 83.59% |
| T240419P00016000 | 2024-04-19 9:48AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 34,014 | 38.28% |
| T240419P00016500 | 2024-04-19 9:47AM EDT | 16.50 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 1,890 | 7,797 | 24.22% |
| T240419P00017000 | 2024-04-19 9:38AM EDT | 17.00 | 0.65 | 0.61 | 0.67 | -0.02 | -2.99% | 54 | 15,049 | 50.00% |
| T240419P00017500 | 2024-04-18 2:16PM EDT | 17.50 | 1.28 | 1.11 | 1.22 | 0.00 | - | 12 | 214 | 98.44% |
| T240419P00018000 | 2024-04-18 10:33AM EDT | 18.00 | 1.86 | 1.58 | 1.70 | 0.00 | - | 1 | 3,999 | 103.13% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 2.09 | 2.20 | 0.00 | - | 1 | 0 | 134.38% |
| T240419P00019000 | 2024-04-18 3:23PM EDT | 19.00 | 2.75 | 2.58 | 2.73 | 0.00 | - | 1 | 1 | 168.75% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 3.10 | 3.20 | 0.00 | - | 1 | 1 | 185.94% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 3.60 | 3.70 | 0.00 | - | 840 | 68 | 206.25% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 4.10 | 4.20 | 0.00 | - | 1 | 0 | 228.13% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 4.60 | 4.70 | 0.00 | - | 400 | 100 | 246.88% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.35 | 5.70 | 0.00 | - | 3 | 0 | 346.88% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 897.66% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.55 | 8.70 | 0.00 | - | 8 | 0 | 100.00% |
