Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
18.507,11 +77,06 (+0,42%) Euro Stoxx 50
5.033,71 +17,61 (+0,35%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.314,00 -10,20 (-0,44%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.058,05 -1.001,50 (-1,70%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00005000 | 2024-04-11 9:46AM EDT | 5.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00007500 | 2024-04-09 11:15AM EDT | 7.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00011000 | 2024-04-15 3:15PM EDT | 11.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00012000 | 2024-04-15 10:51AM EDT | 12.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00013500 | 2024-05-03 12:54PM EDT | 13.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240524C00014000 | 2024-04-26 10:40AM EDT | 14.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00014500 | 2024-04-09 11:03AM EDT | 14.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524C00015000 | 2024-05-07 9:59AM EDT | 15.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T240524C00015500 | 2024-04-24 1:54PM EDT | 15.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524C00016000 | 2024-05-07 2:20PM EDT | 16.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| T240524C00016500 | 2024-05-07 3:46PM EDT | 16.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| T240524C00017000 | 2024-05-07 3:51PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| T240524C00017500 | 2024-05-07 3:55PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 3.13% |
| T240524C00018000 | 2024-05-07 3:40PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 6.25% |
| T240524C00018500 | 2024-05-06 10:49AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| T240524C00019000 | 2024-05-07 3:45PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| T240524C00019500 | 2024-04-16 11:06AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| T240524C00020000 | 2024-05-06 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T240524C00020500 | 2024-04-04 11:22AM EDT | 20.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 0 | 58.98% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00013000 | 2024-04-26 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| T240524P00013500 | 2024-04-25 10:47AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| T240524P00014000 | 2024-05-06 9:31AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| T240524P00014500 | 2024-04-26 2:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| T240524P00015000 | 2024-05-07 9:46AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| T240524P00015500 | 2024-05-06 9:35AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| T240524P00016000 | 2024-05-07 11:13AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| T240524P00016500 | 2024-05-07 1:58PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| T240524P00017000 | 2024-05-07 3:58PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| T240524P00017500 | 2024-05-07 10:57AM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| T240524P00018000 | 2024-05-07 1:30PM EDT | 18.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524P00018500 | 2024-05-07 3:24PM EDT | 18.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 20.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| T240524P00024000 | 2024-04-22 12:17PM EDT | 24.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
