Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.749,28 -1.484,46 (-2,46%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00010000 | 2024-04-24 1:21PM EDT | 10.00 | 6.81 | 6.10 | 7.55 | 0.00 | - | 2 | 5 | 221.88% |
| T240503C00014000 | 2024-04-26 11:07AM EDT | 14.00 | 2.81 | 1.96 | 2.81 | +0.21 | +8.08% | 38 | 305 | 88.28% |
| T240503C00014500 | 2024-04-26 12:43PM EDT | 14.50 | 2.33 | 1.78 | 2.50 | -0.14 | -5.67% | 2 | 70 | 115.63% |
| T240503C00015000 | 2024-04-26 2:52PM EDT | 15.00 | 1.82 | 1.48 | 1.86 | +0.17 | +10.30% | 115 | 160 | 72.66% |
| T240503C00015500 | 2024-04-26 1:24PM EDT | 15.50 | 1.35 | 1.09 | 1.52 | +0.20 | +17.39% | 6 | 52 | 82.03% |
| T240503C00016000 | 2024-04-26 3:55PM EDT | 16.00 | 0.80 | 0.76 | 0.82 | +0.13 | +19.40% | 283 | 524 | 34.38% |
| T240503C00016500 | 2024-04-26 3:56PM EDT | 16.50 | 0.36 | 0.25 | 0.37 | +0.10 | +38.46% | 870 | 1,847 | 24.22% |
| T240503C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 3,527 | 2,759 | 20.31% |
| T240503C00017500 | 2024-04-26 3:58PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 338 | 5,220 | 25.00% |
| T240503C00018000 | 2024-04-26 2:11PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 2,483 | 28.91% |
| T240503C00018500 | 2024-04-26 3:35PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,893 | 37.50% |
| T240503C00019000 | 2024-04-25 9:41AM EDT | 19.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 3 | 622 | 45.31% |
| T240503C00019500 | 2024-04-10 2:37PM EDT | 19.50 | 0.04 | 0.00 | 0.36 | 0.00 | - | 34 | 128 | 101.56% |
| T240503C00020000 | 2024-04-24 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 60.94% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 62.50% |
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 | 0.59 | 0.00 | - | - | 3 | 261.33% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 297 | 298 | 134.38% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 433 | 434 | 120.31% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 488 | 489 | 107.81% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 218.75% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 75.00% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 432 | 25.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 586 | 1,079 | 59.38% |
| T240503P00015000 | 2024-04-26 12:29PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 590 | 42.19% |
| T240503P00015500 | 2024-04-26 2:59PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 123 | 1,041 | 39.06% |
| T240503P00016000 | 2024-04-26 3:29PM EDT | 16.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 204 | 1,314 | 26.56% |
| T240503P00016500 | 2024-04-26 3:56PM EDT | 16.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 5,221 | 3,039 | 19.34% |
| T240503P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.32 | 0.14 | 0.33 | -0.12 | -27.27% | 590 | 1,559 | 19.14% |
| T240503P00017500 | 2024-04-26 1:53PM EDT | 17.50 | 0.68 | 0.70 | 0.96 | -0.27 | -28.42% | 68 | 484 | 52.73% |
| T240503P00018000 | 2024-04-25 12:33PM EDT | 18.00 | 1.26 | 0.72 | 1.61 | -0.18 | -12.50% | 3 | 24 | 87.70% |
| T240503P00018500 | 2024-04-26 11:33AM EDT | 18.50 | 1.69 | 1.52 | 1.93 | -0.19 | -10.11% | 1 | 88 | 77.34% |
| T240503P00019000 | 2024-04-01 10:25AM EDT | 19.00 | 1.97 | 2.13 | 2.55 | 0.00 | - | 68 | 0 | 72.66% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.48 | 3.40 | 0.00 | - | 1 | 0 | 103.13% |
