Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
17.770,86 +0,84 (+0,00%) Euro Stoxx 50
4.921,80 +7,67 (+0,16%) Dow Jones 30
37.924,36 +171,05 (+0,45%) Gold
2.394,20 +5,80 (+0,24%) EUR/USD
1,0659 -0,0016 (-0,15%) Bitcoin EUR
58.943,29 +579,75 (+0,99%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM 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 | 13.10 | 13.20 | 0.00 | - | 120 | 21 | 1,131.25% |
| T240419C00006000 | 2024-04-17 11:33AM EDT | 6.00 | 10.10 | 10.10 | 10.20 | 0.00 | - | 156 | 27 | 681.25% |
| T240419C00007000 | 2024-04-17 12:46PM EDT | 7.00 | 9.10 | 9.05 | 9.20 | 0.00 | - | 60 | 1 | 581.25% |
| T240419C00008000 | 2024-04-17 12:46PM EDT | 8.00 | 8.10 | 8.10 | 8.20 | 0.00 | - | 160 | 41 | 496.88% |
| T240419C00009000 | 2024-04-17 1:25PM EDT | 9.00 | 7.10 | 7.10 | 7.20 | 0.00 | - | 121 | 2 | 421.88% |
| T240419C00010000 | 2024-04-17 1:24PM EDT | 10.00 | 6.09 | 6.10 | 6.20 | 0.00 | - | 62 | 6 | 356.25% |
| T240419C00011000 | 2024-04-17 1:23PM EDT | 11.00 | 5.10 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 293.75% |
| T240419C00012000 | 2024-04-17 12:57PM EDT | 12.00 | 4.08 | 4.10 | 4.20 | 0.00 | - | 1 | 5 | 237.50% |
| T240419C00013000 | 2024-04-17 1:16PM EDT | 13.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 13 | 18 | 182.81% |
| T240419C00013500 | 2024-04-17 10:43AM EDT | 13.50 | 2.66 | 2.61 | 2.66 | 0.00 | - | 2 | 2 | 106.25% |
| T240419C00014000 | 2024-04-17 1:25PM EDT | 14.00 | 2.11 | 2.11 | 2.16 | 0.00 | - | 4 | 207 | 87.50% |
| T240419C00014500 | 2024-04-16 10:00AM EDT | 14.50 | 1.62 | 1.59 | 1.66 | 0.00 | - | 1 | 3 | 68.75% |
| T240419C00015000 | 2024-04-17 3:35PM EDT | 15.00 | 1.13 | 1.10 | 1.17 | 0.00 | - | 81 | 645 | 60.94% |
| T240419C00015500 | 2024-04-17 2:42PM EDT | 15.50 | 0.67 | 0.58 | 0.70 | 0.00 | - | 92 | 272 | 52.34% |
| T240419C00016000 | 2024-04-18 9:50AM EDT | 16.00 | 0.18 | 0.16 | 0.18 | -0.02 | -9.09% | 67 | 25,070 | 16.80% |
| T240419C00016500 | 2024-04-18 9:52AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 81 | 5,687 | 25.00% |
| T240419C00017000 | 2024-04-18 9:48AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,816 | 25.00% |
| T240419C00017500 | 2024-04-17 3:49PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 10,372 | 53.13% |
| T240419C00018000 | 2024-04-17 3:22PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 47,583 | 68.75% |
| T240419C00018500 | 2024-04-17 10:43AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 679 | 81.25% |
| T240419C00019000 | 2024-04-17 3:45PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,820 | 96.88% |
| T240419C00019500 | 2024-03-28 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 245.31% |
| T240419C00020000 | 2024-04-17 1:22PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,264 | 125.00% |
| T240419C00020500 | 2024-03-28 12:53PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 131.25% |
| T240419C00021000 | 2024-04-01 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,300 | 143.75% |
| T240419C00022000 | 2024-04-10 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,027 | 168.75% |
| T240419C00023000 | 2024-04-01 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 760 | 187.50% |
| 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 | 225.00% |
| T240419C00030000 | 2024-03-01 4:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 766 | 331.25% |
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 | 0.01 | 0.00 | - | 1 | 2 | 600.00% |
| T240419P00006000 | 2023-09-28 9:49AM EDT | 6.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 812.50% |
| 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 | 400.00% |
| T240419P00009000 | 2024-02-21 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 514 | 337.50% |
| T240419P00010000 | 2024-04-15 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 793 | 281.25% |
| T240419P00011000 | 2024-03-19 2:59PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 1,077 | 231.25% |
| T240419P00012000 | 2024-03-25 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,073 | 168.75% |
| T240419P00013000 | 2024-04-08 1:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9,194 | 125.00% |
| T240419P00014000 | 2024-04-16 11:25AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,784 | 87.50% |
| T240419P00014500 | 2024-04-16 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 3,406 | 68.75% |
| T240419P00015000 | 2024-04-17 3:58PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 24,385 | 50.00% |
| T240419P00015500 | 2024-04-17 12:45PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 1,182 | 46.09% |
| T240419P00016000 | 2024-04-18 9:47AM EDT | 16.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 31 | 33,768 | 25.78% |
| T240419P00016500 | 2024-04-18 9:41AM EDT | 16.50 | 0.35 | 0.37 | 0.41 | -0.05 | -12.50% | 8 | 7,982 | 39.45% |
| T240419P00017000 | 2024-04-18 9:49AM EDT | 17.00 | 0.90 | 0.85 | 0.90 | +0.05 | +5.88% | 65 | 15,089 | 53.13% |
| T240419P00017500 | 2024-04-17 3:50PM EDT | 17.50 | 1.42 | 1.31 | 1.43 | 0.00 | - | 420 | 224 | 71.09% |
| T240419P00018000 | 2024-04-17 3:46PM EDT | 18.00 | 1.86 | 1.84 | 1.88 | 0.00 | - | 4,368 | 4,000 | 81.25% |
| T240419P00018500 | 2024-04-17 3:30PM EDT | 18.50 | 2.39 | 2.31 | 2.39 | 0.00 | - | 1 | 0 | 81.25% |
| T240419P00019000 | 2024-04-17 3:46PM EDT | 19.00 | 2.86 | 2.85 | 2.92 | 0.00 | - | 360 | 2 | 135.94% |
| T240419P00019500 | 2024-04-17 3:30PM EDT | 19.50 | 3.45 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 109.38% |
| T240419P00020000 | 2024-04-17 3:46PM EDT | 20.00 | 3.86 | 3.85 | 3.90 | 0.00 | - | 840 | 68 | 159.38% |
| T240419P00020500 | 2024-04-17 3:30PM EDT | 20.50 | 4.30 | 4.30 | 4.40 | 0.00 | - | 1 | 0 | 131.25% |
| T240419P00021000 | 2024-04-17 3:46PM EDT | 21.00 | 4.86 | 4.80 | 4.90 | 0.00 | - | 400 | 100 | 143.75% |
| T240419P00022000 | 2024-04-04 10:20AM EDT | 22.00 | 4.43 | 5.80 | 5.90 | 0.00 | - | 3 | 0 | 168.75% |
| T240419P00024000 | 2024-02-07 10:46AM EDT | 24.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 4 | 8 | 593.75% |
| T240419P00025000 | 2024-04-02 1:32PM EDT | 25.00 | 7.69 | 8.80 | 8.90 | 0.00 | - | 8 | 0 | 225.00% |
