Deutsche Märkte schließen in 33 Minuten
DAX
17.743,47 -283,11 (-1,57%) Euro Stoxx 50
4.907,05 -77,43 (-1,55%) Dow Jones 30
37.771,91 +36,80 (+0,10%) Gold
2.390,70 +7,70 (+0,32%) EUR/USD
1,0634 +0,0008 (+0,07%) Bitcoin EUR
58.578,28 -2.073,65 (-3,42%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419C00003000 | 2024-04-15 10:44AM EDT | 3.00 | 13.25 | 11.30 | 14.75 | 0.00 | - | 1 | 1 | 706.25% |
| T240419C00006000 | 2024-01-11 12:30PM EDT | 6.00 | 10.69 | 10.40 | 12.15 | 0.00 | - | 2 | 2 | 1,161.72% |
| T240419C00007000 | 2024-01-11 12:29PM EDT | 7.00 | 9.73 | 9.00 | 10.95 | 0.00 | - | 1 | 1 | 897.66% |
| T240419C00008000 | 2024-03-05 11:14AM EDT | 8.00 | 9.30 | 9.65 | 9.75 | 0.00 | - | - | 1 | 1,007.03% |
| T240419C00009000 | 2024-04-08 2:34PM EDT | 9.00 | 8.55 | 7.00 | 7.05 | 0.00 | - | 35 | 1 | 259.38% |
| T240419C00010000 | 2024-04-08 3:52PM EDT | 10.00 | 7.30 | 5.60 | 6.40 | 0.00 | - | 60 | 6 | 418.75% |
| T240419C00011000 | 2024-04-10 10:58AM EDT | 11.00 | 5.75 | 5.00 | 5.05 | 0.00 | - | 1 | 2 | 178.13% |
| T240419C00012000 | 2024-04-08 3:52PM EDT | 12.00 | 5.30 | 3.60 | 4.05 | 0.00 | - | 60 | 5 | 164.06% |
| T240419C00013000 | 2024-04-10 2:12PM EDT | 13.00 | 3.60 | 2.98 | 3.05 | 0.00 | - | 1 | 18 | 96.88% |
| T240419C00013500 | 2024-03-26 10:41AM EDT | 13.50 | 3.70 | 2.07 | 2.63 | 0.00 | - | 1 | 0 | 138.28% |
| T240419C00014000 | 2024-04-16 9:54AM EDT | 14.00 | 2.10 | 1.96 | 2.05 | -0.20 | -8.70% | 11 | 219 | 88.28% |
| T240419C00014500 | 2024-04-12 2:59PM EDT | 14.50 | 1.62 | 1.44 | 1.58 | -0.21 | -11.48% | 1 | 3 | 80.08% |
| T240419C00015000 | 2024-04-16 10:37AM EDT | 15.00 | 1.06 | 1.01 | 1.04 | -0.17 | -13.82% | 11 | 610 | 47.66% |
| T240419C00015500 | 2024-04-16 10:05AM EDT | 15.50 | 0.58 | 0.54 | 0.60 | -0.18 | -23.68% | 1 | 168 | 42.19% |
| T240419C00016000 | 2024-04-16 10:40AM EDT | 16.00 | 0.18 | 0.18 | 0.19 | -0.18 | -48.65% | 3,883 | 28,892 | 28.13% |
| T240419C00016500 | 2024-04-16 10:36AM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.06 | -75.00% | 1,158 | 4,008 | 26.17% |
| T240419C00017000 | 2024-04-16 10:03AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 17,480 | 32.81% |
| T240419C00017500 | 2024-04-16 10:16AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10,612 | 45.31% |
| T240419C00018000 | 2024-04-16 10:40AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47,674 | 53.13% |
| T240419C00018500 | 2024-04-15 3:27PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 62.50% |
| T240419C00019000 | 2024-04-15 9:32AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19,833 | 71.88% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 179.69% |
| T240419C00020000 | 2024-04-15 10:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,270 | 87.50% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 96.88% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 106.25% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,027 | 121.88% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 137.50% |
| 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 | 162.50% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 237.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240419P00005000 | 2024-02-28 2:36PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 450.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 571.88% |
| 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 | 281.25% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 237.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 793 | 196.88% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 162.50% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,073 | 128.13% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 87.50% |
| T240419P00014000 | 2024-04-15 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,784 | 59.38% |
| T240419P00014500 | 2024-04-15 1:45PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,406 | 50.00% |
| T240419P00015000 | 2024-04-16 9:45AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 24,350 | 35.94% |
| T240419P00015500 | 2024-04-16 10:39AM EDT | 15.50 | 0.03 | 0.03 | 0.04 | +0.01 | +33.33% | 54 | 899 | 30.08% |
| T240419P00016000 | 2024-04-16 10:41AM EDT | 16.00 | 0.16 | 0.15 | 0.16 | +0.07 | +87.50% | 1,103 | 34,048 | 24.22% |
| T240419P00016500 | 2024-04-16 10:37AM EDT | 16.50 | 0.51 | 0.49 | 0.53 | +0.21 | +70.00% | 116 | 8,426 | 27.34% |
| T240419P00017000 | 2024-04-16 10:40AM EDT | 17.00 | 0.99 | 0.97 | 1.02 | +0.23 | +30.26% | 236 | 23,192 | 40.63% |
| T240419P00017500 | 2024-04-15 3:52PM EDT | 17.50 | 1.49 | 1.47 | 1.51 | +0.26 | +21.14% | 2 | 862 | 50.00% |
| T240419P00018000 | 2024-04-15 3:41PM EDT | 18.00 | 1.89 | 1.96 | 2.03 | +0.11 | +6.18% | 3 | 4,028 | 73.44% |
| T240419P00018500 | 2024-04-10 9:30AM EDT | 18.50 | 1.83 | 2.30 | 2.52 | 0.00 | - | 1 | 1 | 80.47% |
| T240419P00019000 | 2024-04-12 1:23PM EDT | 19.00 | 2.69 | 2.70 | 3.05 | 0.00 | - | 7 | 97 | 107.81% |
| T240419P00019500 | 2024-04-10 9:31AM EDT | 19.50 | 2.86 | 3.30 | 3.55 | 0.00 | - | 1 | 1 | 120.31% |
| T240419P00020000 | 2024-04-15 1:30PM EDT | 20.00 | 3.75 | 3.95 | 4.00 | 0.00 | - | 10 | 222 | 87.50% |
| T240419P00020500 | 2024-04-11 10:07AM EDT | 20.50 | 4.05 | 4.40 | 4.85 | 0.00 | - | - | 1 | 173.44% |
| T240419P00021000 | 2024-04-10 3:10PM EDT | 21.00 | 4.40 | 4.90 | 5.00 | 0.00 | - | 170 | 100 | 106.25% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.90 | 6.35 | 0.00 | - | 3 | 0 | 207.81% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 397.66% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.45 | 9.45 | 0.00 | - | 8 | 0 | 365.63% |
