Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.313,64 +710,62 (+1,15%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607C00014000 | 2024-05-21 11:33AM EDT | 14.00 | 3.28 | 3.25 | 6.25 | 0.00 | - | - | 2 | 222.07% |
| T240607C00015000 | 2024-05-30 1:27PM EDT | 15.00 | 2.54 | 2.86 | 5.25 | 0.00 | - | 4 | 3 | 225.78% |
| T240607C00015500 | 2024-05-30 9:38AM EDT | 15.50 | 2.42 | 2.45 | 4.75 | +0.74 | +44.05% | 1 | 0 | 209.96% |
| T240607C00016000 | 2024-05-31 2:16PM EDT | 16.00 | 2.08 | 1.72 | 4.25 | +0.48 | +30.00% | 47 | 67 | 174.22% |
| T240607C00016500 | 2024-05-31 3:41PM EDT | 16.50 | 1.68 | 1.67 | 3.75 | +0.63 | +60.00% | 118 | 132 | 179.30% |
| T240607C00017000 | 2024-05-31 3:58PM EDT | 17.00 | 1.26 | 0.98 | 1.38 | +0.65 | +106.56% | 245 | 1,953 | 59.18% |
| T240607C00017500 | 2024-05-31 3:49PM EDT | 17.50 | 0.78 | 0.73 | 0.84 | +0.53 | +212.00% | 1,681 | 11,400 | 37.89% |
| T240607C00018000 | 2024-05-31 3:58PM EDT | 18.00 | 0.31 | 0.26 | 0.36 | +0.27 | +675.00% | 5,182 | 3,124 | 23.44% |
| T240607C00018500 | 2024-05-31 3:59PM EDT | 18.50 | 0.08 | 0.07 | 0.08 | +0.07 | +700.00% | 1,703 | 1,267 | 18.56% |
| T240607C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 307 | 1,087 | 21.49% |
| T240607C00019500 | 2024-05-14 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 27.34% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240607P00005000 | 2024-04-30 3:42PM EDT | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 18 | 375.00% |
| T240607P00014000 | 2024-05-17 9:32AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 126 | 87.50% |
| T240607P00014500 | 2024-05-20 3:53PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 369 | 76.56% |
| T240607P00015000 | 2024-05-28 1:40PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 444 | 67.19% |
| T240607P00015500 | 2024-05-29 12:19PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 593 | 2,843 | 51.56% |
| T240607P00016000 | 2024-05-30 11:01AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 603 | 46.88% |
| T240607P00016500 | 2024-05-31 3:09PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,026 | 37.50% |
| T240607P00017000 | 2024-05-31 3:49PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 465 | 3,260 | 32.03% |
| T240607P00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 2,917 | 1,562 | 21.09% |
| T240607P00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.09 | 0.07 | 0.09 | -0.33 | -78.57% | 3,091 | 162 | 17.97% |
| T240607P00018500 | 2024-05-31 3:40PM EDT | 18.50 | 0.35 | 0.28 | 0.34 | -0.73 | -67.59% | 98 | 4 | 16.02% |
| T240607P00019000 | 2024-05-31 3:20PM EDT | 19.00 | 0.89 | 0.50 | 0.88 | -0.58 | -39.46% | 332 | 50 | 35.55% |
| T240607P00019500 | 2024-05-31 1:29PM EDT | 19.50 | 1.55 | 0.79 | 2.74 | -0.82 | -34.60% | 6 | 0 | 95.70% |
| T240607P00022000 | 2024-05-31 1:58PM EDT | 22.00 | 4.05 | 2.96 | 5.80 | -0.52 | -11.38% | 2 | 2 | 174.61% |
