Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.024,45 +140,19 (+0,36%) Bitcoin EUR
58.146,72 -597,86 (-1,02%) CMC Crypto 200
1.328,83 +34,16 (+2,64%) Nasdaq Compositive
16.295,49 -37,06 (-0,23%) S&P 500
5.185,17 -2,53 (-0,05%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531C00011500 | 2024-04-19 11:32AM EDT | 11.50 | 5.10 | 5.45 | 5.70 | 0.00 | - | 2 | 101 | 96.88% |
| T240531C00012000 | 2024-04-16 3:49PM EDT | 12.00 | 4.20 | 5.15 | 5.25 | 0.00 | - | - | 1 | 88.28% |
| T240531C00012500 | 2024-04-22 1:37PM EDT | 12.50 | 3.85 | 3.60 | 4.75 | 0.00 | - | 1 | 3 | 89.45% |
| T240531C00014000 | 2024-04-30 9:42AM EDT | 14.00 | 2.37 | 3.10 | 3.25 | 0.00 | - | - | 1 | 51.17% |
| T240531C00014500 | 2024-05-08 2:02PM EDT | 14.50 | 2.64 | 2.60 | 2.73 | +0.78 | +41.94% | 1 | 1 | 52.34% |
| T240531C00015000 | 2024-05-06 11:19AM EDT | 15.00 | 2.10 | 2.13 | 2.24 | 0.00 | - | 7 | 9 | 45.51% |
| T240531C00015500 | 2024-05-07 11:27AM EDT | 15.50 | 1.60 | 1.64 | 1.74 | 0.00 | - | 21 | 12 | 37.31% |
| T240531C00016000 | 2024-05-07 10:59AM EDT | 16.00 | 1.16 | 1.17 | 1.26 | +0.01 | +0.87% | 1 | 155 | 30.66% |
| T240531C00016500 | 2024-05-08 12:20PM EDT | 16.50 | 0.80 | 0.72 | 0.80 | +0.09 | +12.68% | 16 | 628 | 24.41% |
| T240531C00017000 | 2024-05-08 1:01PM EDT | 17.00 | 0.38 | 0.37 | 0.40 | +0.04 | +11.76% | 22 | 4,145 | 19.34% |
| T240531C00017500 | 2024-05-08 1:35PM EDT | 17.50 | 0.14 | 0.14 | 0.16 | 0.00 | - | 85 | 14,571 | 17.77% |
| T240531C00018000 | 2024-05-08 2:18PM EDT | 18.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 31 | 1,923 | 17.19% |
| T240531C00018500 | 2024-05-08 9:57AM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 1,078 | 20.70% |
| T240531C00019000 | 2024-04-29 3:33PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 102 | 23.83% |
| T240531C00019500 | 2024-04-26 9:31AM EDT | 19.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 73.63% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 39.45% |
| T240531C00024000 | 2024-04-30 10:06AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 56.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240531P00011500 | 2024-05-01 12:15PM EDT | 11.50 | 1.75 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 159.77% |
| T240531P00012500 | 2024-04-15 2:43PM EDT | 12.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 2 | 135.35% |
| T240531P00013000 | 2024-04-23 10:17AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 50 | 50.00% |
| T240531P00013500 | 2024-05-03 1:43PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 91 | 135 | 48.44% |
| T240531P00014000 | 2024-05-06 11:52AM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 41 | 45.31% |
| T240531P00014500 | 2024-05-07 10:12AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 150 | 35.94% |
| T240531P00015000 | 2024-05-07 10:02AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 185 | 29.69% |
| T240531P00015500 | 2024-05-08 11:29AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 350 | 23.44% |
| T240531P00016000 | 2024-05-08 10:09AM EDT | 16.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 4,986 | 21.68% |
| T240531P00016500 | 2024-05-08 12:37PM EDT | 16.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 53 | 617 | 16.90% |
| T240531P00017000 | 2024-05-08 1:56PM EDT | 17.00 | 0.18 | 0.18 | 0.21 | -0.06 | -25.00% | 275 | 1,383 | 15.24% |
| T240531P00017500 | 2024-05-08 2:34PM EDT | 17.50 | 0.46 | 0.44 | 0.48 | -0.03 | -6.12% | 15 | 70 | 13.87% |
| T240531P00018000 | 2024-05-07 10:08AM EDT | 18.00 | 0.82 | 0.82 | 0.92 | 0.00 | - | 5 | 48 | 16.21% |
| T240531P00018500 | 2024-04-29 2:32PM EDT | 18.50 | 1.40 | 1.33 | 1.42 | 0.00 | - | - | 0 | 22.27% |
| T240531P00019000 | 2024-05-06 9:49AM EDT | 19.00 | 2.06 | 1.82 | 1.92 | 0.00 | - | 1 | 2 | 27.74% |
| T240531P00021500 | 2024-04-19 2:43PM EDT | 21.50 | 5.01 | 4.35 | 4.45 | 0.00 | - | 2 | 0 | 56.64% |
| T240531P00025000 | 2024-04-24 11:22AM EDT | 25.00 | 8.50 | 7.85 | 7.95 | 0.00 | - | 4 | 0 | 68.75% |
