Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0712 +0,0040 (+0,38%) Bitcoin EUR
54.006,45 -2.160,13 (-3,85%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00009000 | 2024-04-30 2:44PM EDT | 9.00 | 7.92 | 7.80 | 9.80 | 0.00 | - | 180 | 2 | 789.06% |
| T240503C00010000 | 2024-04-30 3:00PM EDT | 10.00 | 7.04 | 5.40 | 8.80 | 0.00 | - | 180 | 11 | 415.63% |
| T240503C00012000 | 2024-04-30 2:44PM EDT | 12.00 | 4.92 | 3.35 | 5.95 | 0.00 | - | 120 | 1 | 553.52% |
| T240503C00014000 | 2024-05-01 2:51PM EDT | 14.00 | 3.10 | 1.22 | 2.98 | -0.15 | -4.62% | 20 | 272 | 140.63% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 1.50 | 2.76 | 0.00 | - | 10 | 71 | 207.42% |
| T240503C00015000 | 2024-05-01 3:09PM EDT | 15.00 | 2.00 | 1.30 | 2.25 | +0.09 | +4.71% | 46 | 188 | 175.78% |
| T240503C00015500 | 2024-04-30 9:30AM EDT | 15.50 | 1.51 | 0.15 | 2.00 | +0.08 | +5.59% | 2 | 53 | 197.27% |
| T240503C00016000 | 2024-05-01 3:25PM EDT | 16.00 | 1.01 | 0.62 | 1.20 | +0.02 | +2.02% | 345 | 521 | 107.03% |
| T240503C00016500 | 2024-05-01 3:56PM EDT | 16.50 | 0.44 | 0.41 | 0.54 | 0.00 | - | 387 | 1,974 | 46.48% |
| T240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 2,739 | 6,297 | 20.70% |
| T240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,434 | 8,152 | 28.13% |
| T240503C00018000 | 2024-05-01 12:01PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,862 | 39.06% |
| T240503C00018500 | 2024-04-30 10:21AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,890 | 53.13% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 622 | 59.38% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 7 | 126 | 168.75% |
| T240503C00020000 | 2024-04-24 1:59PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 174 | 81.25% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 90.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00011000 | 2024-04-15 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 187.50% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 298 | 175.00% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 434 | 156.25% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 488 | 489 | 137.50% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 6 | 271.88% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 118.75% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 429 | 100.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 586 | 1,079 | 90.63% |
| T240503P00015000 | 2024-05-01 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 12 | 591 | 117.97% |
| T240503P00015500 | 2024-04-30 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,284 | 53.13% |
| T240503P00016000 | 2024-05-01 2:50PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,063 | 35.94% |
| T240503P00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,529 | 7,896 | 23.44% |
| T240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 857 | 6,608 | 20.70% |
| T240503P00017500 | 2024-05-01 12:20PM EDT | 17.50 | 0.53 | 0.47 | 0.70 | -0.02 | -3.64% | 17 | 685 | 53.52% |
| T240503P00018000 | 2024-05-01 3:22PM EDT | 18.00 | 0.99 | 0.11 | 1.49 | -0.07 | -6.60% | 310 | 238 | 133.59% |
| T240503P00018500 | 2024-05-01 3:26PM EDT | 18.50 | 1.46 | 0.15 | 2.00 | -0.23 | -13.61% | 140 | 88 | 159.77% |
| T240503P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 2.04 | 1.99 | 4.10 | -0.09 | -4.23% | 8 | 5 | 281.25% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.49 | 4.60 | 0.00 | - | 1 | 0 | 304.30% |
