Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
38.162,32 -111,73 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.505,12 -2.319,00 (-4,15%) CMC Crypto 200
1.256,35 -82,71 (-6,17%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 7.05 | 8.75 | 0.00 | - | - | 8 | 333.98% |
| T240517C00010000 | 2024-04-29 9:45AM EDT | 10.00 | 7.70 | 6.10 | 7.60 | 0.00 | - | 4 | 123 | 269.92% |
| T240517C00011000 | 2024-04-10 9:40AM EDT | 11.00 | 5.60 | 5.05 | 6.75 | 0.00 | - | - | 44 | 252.73% |
| T240517C00012500 | 2024-04-23 9:59AM EDT | 12.50 | 4.00 | 2.62 | 6.35 | 0.00 | - | - | 39 | 90.63% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 3.90 | 4.00 | 0.00 | - | - | 3 | 69.53% |
| T240517C00014000 | 2024-05-01 3:55PM EDT | 14.00 | 2.96 | 2.94 | 4.95 | +0.06 | +2.07% | 45 | 63 | 170.31% |
| T240517C00015000 | 2024-04-29 10:01AM EDT | 15.00 | 2.30 | 1.08 | 2.82 | 0.00 | - | 2 | 557 | 127.25% |
| T240517C00015500 | 2024-04-29 11:02AM EDT | 15.50 | 1.75 | 1.11 | 1.59 | 0.00 | - | 1 | 1 | 47.85% |
| T240517C00016000 | 2024-05-01 3:11PM EDT | 16.00 | 1.02 | 0.93 | 1.10 | +0.03 | +3.03% | 195 | 3,341 | 37.50% |
| T240517C00016500 | 2024-05-01 2:55PM EDT | 16.50 | 0.69 | 0.55 | 0.60 | +0.11 | +18.97% | 40 | 2,921 | 25.20% |
| T240517C00017000 | 2024-05-01 3:46PM EDT | 17.00 | 0.23 | 0.23 | 0.26 | -0.02 | -8.00% | 1,710 | 12,188 | 21.09% |
| T240517C00017500 | 2024-05-01 3:25PM EDT | 17.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1,152 | 9,817 | 20.31% |
| T240517C00018000 | 2024-05-01 3:49PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 819 | 16,113 | 23.05% |
| T240517C00018500 | 2024-04-30 9:52AM EDT | 18.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 372 | 28.13% |
| T240517C00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 223 | 4,467 | 32.03% |
| T240517C00019500 | 2024-04-29 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 45.31% |
| T240517C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 685 | 48.83% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 53.13% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 51.56% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 159.96% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 120 | 139 | 132.62% |
| T240517P00014000 | 2024-04-30 9:37AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,830 | 49.22% |
| T240517P00014500 | 2024-04-26 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1,900 | 1,943 | 53.91% |
| T240517P00015000 | 2024-05-01 10:33AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 2,031 | 33.59% |
| T240517P00015500 | 2024-04-30 9:44AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 215 | 28.52% |
| T240517P00016000 | 2024-05-01 3:56PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 180 | 16,720 | 21.88% |
| T240517P00016500 | 2024-05-01 3:23PM EDT | 16.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 172 | 1,539 | 20.12% |
| T240517P00017000 | 2024-05-01 3:48PM EDT | 17.00 | 0.27 | 0.27 | 0.31 | -0.02 | -6.90% | 1,303 | 7,557 | 18.95% |
| T240517P00017500 | 2024-04-30 9:40AM EDT | 17.50 | 0.65 | 0.59 | 0.77 | -0.05 | -7.14% | 1 | 35 | 29.10% |
| T240517P00018000 | 2024-05-01 3:37PM EDT | 18.00 | 1.03 | 0.82 | 1.12 | -0.15 | -12.71% | 67 | 631 | 23.05% |
| T240517P00018500 | 2024-04-24 3:57PM EDT | 18.50 | 1.37 | 1.44 | 3.55 | 0.00 | - | - | 1 | 107.23% |
| T240517P00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.83 | 1.79 | 2.72 | 0.00 | - | 24 | 12 | 55.66% |
| T240517P00020000 | 2024-04-30 3:03PM EDT | 20.00 | 3.05 | 2.81 | 4.15 | 0.00 | - | 1 | 5 | 94.34% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 3.25 | 7.05 | 0.00 | - | 1 | 0 | 77.73% |
