Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.768,97 -2.113,87 (-3,42%) CMC Crypto 200
1.385,77 -38,33 (-2,69%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426C00005000 | 2024-03-18 9:39AM EDT | 5.00 | 12.00 | 9.45 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| T240426C00010000 | 2024-04-16 12:08PM EDT | 10.00 | 6.10 | 5.45 | 8.15 | 0.00 | - | - | 3 | 823.44% |
| T240426C00011000 | 2024-04-19 2:25PM EDT | 11.00 | 5.45 | 5.30 | 6.85 | 0.00 | - | 1 | 0 | 389.06% |
| T240426C00013000 | 2024-04-23 12:31PM EDT | 13.00 | 3.52 | 2.89 | 5.55 | 0.00 | - | 3 | 120 | 311.72% |
| T240426C00013500 | 2024-04-15 1:16PM EDT | 13.50 | 2.79 | 2.41 | 3.40 | 0.00 | - | 2 | 2 | 175.00% |
| T240426C00014000 | 2024-04-24 3:05PM EDT | 14.00 | 2.94 | 1.82 | 4.95 | +0.44 | +17.60% | 55 | 712 | 289.45% |
| T240426C00014500 | 2024-04-24 10:11AM EDT | 14.50 | 2.00 | 2.19 | 2.81 | +0.15 | +8.11% | 2 | 12 | 162.50% |
| T240426C00015000 | 2024-04-24 3:26PM EDT | 15.00 | 1.95 | 1.02 | 1.86 | +0.45 | +30.00% | 13 | 433 | 90.63% |
| T240426C00015500 | 2024-04-24 3:35PM EDT | 15.50 | 1.27 | 1.13 | 1.40 | +0.25 | +24.51% | 92 | 383 | 83.98% |
| T240426C00016000 | 2024-04-24 3:46PM EDT | 16.00 | 0.86 | 0.77 | 0.86 | +0.18 | +25.35% | 1,623 | 2,516 | 49.22% |
| T240426C00016500 | 2024-04-24 3:59PM EDT | 16.50 | 0.34 | 0.34 | 0.38 | -0.04 | -10.53% | 10,506 | 15,850 | 30.86% |
| T240426C00017000 | 2024-04-24 3:59PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 14,034 | 12,471 | 19.92% |
| T240426C00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2,950 | 13,563 | 32.81% |
| T240426C00018000 | 2024-04-24 3:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 341 | 13,413 | 42.19% |
| T240426C00018500 | 2024-04-24 2:48PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,583 | 50.00% |
| T240426C00019000 | 2024-04-24 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,676 | 62.50% |
| T240426C00019500 | 2024-04-24 3:54PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 71.88% |
| T240426C00020000 | 2024-04-12 10:19AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 188 | 81.25% |
| T240426C00020500 | 2024-04-08 10:45AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 101 | 93.75% |
| T240426C00021000 | 2024-03-15 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 241.41% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240426P00011000 | 2024-03-28 2:31PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| T240426P00012000 | 2024-04-23 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 150.00% |
| T240426P00012500 | 2024-04-22 9:44AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 137.50% |
| T240426P00013000 | 2024-04-23 9:35AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 55 | 50.00% |
| T240426P00013500 | 2024-04-23 12:32PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 203 | 297 | 106.25% |
| T240426P00014000 | 2024-04-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,023 | 87.50% |
| T240426P00014500 | 2024-04-24 2:32PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 973 | 75.00% |
| T240426P00015000 | 2024-04-24 1:33PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 2,578 | 59.38% |
| T240426P00015500 | 2024-04-24 3:14PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 207 | 5,740 | 50.00% |
| T240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.16 | -88.89% | 7,977 | 11,422 | 38.28% |
| T240426P00016500 | 2024-04-24 3:59PM EDT | 16.50 | 0.04 | 0.03 | 0.04 | -0.33 | -89.19% | 18,435 | 7,738 | 24.22% |
| T240426P00017000 | 2024-04-24 3:53PM EDT | 17.00 | 0.23 | 0.22 | 0.25 | -0.46 | -68.66% | 3,160 | 3,813 | 21.88% |
| T240426P00017500 | 2024-04-24 3:24PM EDT | 17.50 | 0.58 | 0.35 | 0.75 | -0.52 | -47.27% | 1,320 | 1,104 | 44.92% |
| T240426P00018000 | 2024-04-24 3:49PM EDT | 18.00 | 1.15 | 1.15 | 2.60 | -0.42 | -26.75% | 38 | 76 | 188.67% |
| T240426P00018500 | 2024-04-24 2:23PM EDT | 18.50 | 1.63 | 1.58 | 2.58 | -0.57 | -25.91% | 60 | 37 | 160.16% |
| T240426P00019000 | 2024-04-22 12:44PM EDT | 19.00 | 2.77 | 1.60 | 2.77 | 0.00 | - | 3 | 7 | 218.75% |
| T240426P00019500 | 2024-04-23 9:41AM EDT | 19.50 | 3.10 | 2.57 | 2.85 | 0.00 | - | 5 | 0 | 90.63% |
| T240426P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 3.10 | 2.99 | 3.25 | -0.50 | -13.89% | 43 | 32 | 126.56% |
| T240426P00021000 | 2024-03-08 1:36PM EDT | 21.00 | 3.52 | 2.60 | 4.90 | 0.00 | - | 3 | 3 | 323.83% |
| T240426P00021500 | 2024-03-27 9:39AM EDT | 21.50 | 3.95 | 3.45 | 5.95 | 0.00 | - | 1 | 0 | 121.88% |
| T240426P00022000 | 2024-04-16 11:19AM EDT | 22.00 | 6.03 | 5.15 | 5.25 | 0.00 | - | - | 0 | 131.25% |
| T240426P00023000 | 2024-04-05 10:21AM EDT | 23.00 | 5.99 | 5.05 | 7.30 | 0.00 | - | 1 | 0 | 469.53% |
| T240426P00024000 | 2024-04-09 1:18PM EDT | 24.00 | 7.10 | 7.15 | 8.40 | 0.00 | - | 8 | 0 | 391.41% |
