Deutsche Märkte geschlossen

AT&T Inc. (T)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,51+0,18 (+1,10%)
Börsenschluss: 03:59PM EDT
16,50 -0,01 (-0,06%)
Nachbörse: 04:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T240419C000030002024-04-16 2:35PM EDT3.0013.0013.3013.550.00-120211,587.50%
T240419C000060002024-04-17 11:33AM EDT6.0010.1010.4010.550.00-15627962.50%
T240419C000070002024-04-17 12:46PM EDT7.009.109.459.550.00-601825.00%
T240419C000080002024-04-17 12:46PM EDT8.008.108.408.550.00-16041706.25%
T240419C000090002024-04-17 1:25PM EDT9.007.106.857.550.00-1212603.13%
T240419C000100002024-04-17 1:24PM EDT10.006.096.456.550.00-626512.50%
T240419C000110002024-04-17 1:23PM EDT11.005.105.455.550.00-11425.00%
T240419C000120002024-04-17 12:57PM EDT12.004.084.454.550.00-15346.88%
T240419C000130002024-04-17 1:16PM EDT13.003.103.153.550.00-1314271.88%
T240419C000135002024-04-18 10:54AM EDT13.502.712.893.050.00-22235.94%
T240419C000140002024-04-19 12:28PM EDT14.002.302.382.56+0.13+5.99%1207210.94%
T240419C000145002024-04-19 11:47AM EDT14.501.871.752.14+0.20+11.98%13228.13%
T240419C000150002024-04-19 3:22PM EDT15.001.431.461.52+0.15+11.72%5479496.88%
T240419C000155002024-04-19 3:43PM EDT15.500.970.971.02+0.14+16.87%7724068.75%
T240419C000160002024-04-19 3:56PM EDT16.000.440.470.53+0.09+23.68%11,61522,89847.66%
T240419C000165002024-04-19 3:52PM EDT16.500.010.000.01-0.02-66.67%3,3136,0960.78%
T240419C000170002024-04-19 3:28PM EDT17.000.010.000.010.00-14317,82737.50%
T240419C000175002024-04-19 2:53PM EDT17.500.010.000.010.00-2610,34056.25%
T240419C000180002024-04-19 3:40PM EDT18.000.010.000.010.00-41947,43181.25%
T240419C000185002024-04-19 9:30AM EDT18.500.230.000.01+0.22+2,200.00%2679100.00%
T240419C000190002024-04-19 2:18PM EDT19.000.010.000.010.00-2619,819118.75%
T240419C000195002024-03-28 12:53PM EDT19.500.010.000.000.00-2250.00%
T240419C000200002024-04-19 1:21PM EDT20.000.010.000.010.00-210,261156.25%
T240419C000205002024-03-28 12:53PM EDT20.500.010.000.010.00-24175.00%
T240419C000210002024-04-01 9:43AM EDT21.000.010.000.010.00-22,300187.50%
T240419C000220002024-04-10 3:55PM EDT22.000.010.000.000.00-52,02750.00%
T240419C000230002024-04-01 9:44AM EDT23.000.010.000.010.00-3760250.00%
T240419C000240002024-02-26 11:44AM EDT24.000.010.000.000.00-1487950.00%
T240419C000250002024-03-28 12:06PM EDT25.000.010.000.010.00-21,588300.00%
T240419C000300002024-03-01 4:55PM EDT30.000.010.000.020.00-6766450.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T240419P000050002024-04-17 9:30AM EDT5.000.010.000.010.00-12850.00%
T240419P000060002023-09-28 9:49AM EDT6.000.030.000.240.00-11021,168.75%
T240419P000070002023-10-18 10:34AM EDT7.000.010.000.000.00-249750.00%
T240419P000080002023-12-08 1:58PM EDT8.000.010.000.020.00-198575.00%
T240419P000090002024-02-21 11:57AM EDT9.000.010.000.020.00-20514500.00%
T240419P000100002024-04-15 12:37PM EDT10.000.020.000.010.00-4793375.00%
T240419P000110002024-03-19 2:59PM EDT11.000.020.000.020.00-681,077343.75%
T240419P000120002024-03-25 9:30AM EDT12.000.010.000.010.00-13,073250.00%
T240419P000130002024-04-19 3:36PM EDT13.000.010.000.01-0.01-33.33%19,194193.75%
T240419P000140002024-04-19 9:30AM EDT14.000.010.000.010.00-712,783137.50%
T240419P000145002024-04-16 11:46AM EDT14.500.040.000.210.00-103,406214.06%
T240419P000150002024-04-19 3:36PM EDT15.000.010.000.000.00-224,38550.00%
T240419P000155002024-04-19 9:30AM EDT15.500.010.000.010.00-21,18262.50%
T240419P000160002024-04-19 3:33PM EDT16.000.010.000.01-0.01-50.00%42634,01440.63%
T240419P000165002024-04-19 3:57PM EDT16.500.020.010.03-0.18-94.74%2,5937,79710.16%
T240419P000170002024-04-19 3:56PM EDT17.000.520.490.53-0.15-21.43%45915,04955.47%
T240419P000175002024-04-19 2:17PM EDT17.501.040.741.11-0.24-18.75%12214127.34%
T240419P000180002024-04-19 10:36AM EDT18.001.651.421.63-0.21-11.29%43,999115.63%
T240419P000185002024-04-17 3:30PM EDT18.502.391.912.050.00-10160.94%
T240419P000190002024-04-18 3:23PM EDT19.002.752.312.750.00-11171.88%
T240419P000195002024-04-17 3:30PM EDT19.503.452.823.050.00-11214.06%
T240419P000200002024-04-17 3:46PM EDT20.003.863.053.550.00-84068237.50%
T240419P000205002024-04-17 3:30PM EDT20.504.303.954.350.00-10330.47%
T240419P000210002024-04-17 3:46PM EDT21.004.864.454.600.00-400100254.69%
T240419P000220002024-04-04 10:20AM EDT22.004.435.455.600.00-30293.75%
T240419P000240002024-02-07 10:46AM EDT24.006.556.408.700.00-48398.44%
T240419P000250002024-04-02 1:32PM EDT25.007.698.458.550.00-80331.25%