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
62.381,42 +386,04 (+0,62%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240614C00010000 | 2024-05-07 1:50PM EDT | 10.00 | 7.06 | 7.00 | 10.20 | 0.00 | - | - | 2 | 257.03% |
| T240614C00013500 | 2024-05-28 9:30AM EDT | 13.50 | 4.05 | 3.75 | 6.80 | 0.00 | - | 1 | 1 | 174.41% |
| T240614C00014500 | 2024-05-30 12:05PM EDT | 14.50 | 2.94 | 2.75 | 5.80 | 0.00 | - | 2 | 1 | 145.90% |
| T240614C00015000 | 2024-05-20 10:47AM EDT | 15.00 | 2.53 | 2.85 | 5.30 | 0.00 | - | 84 | 86 | 161.52% |
| T240614C00016000 | 2024-05-31 3:09PM EDT | 16.00 | 2.15 | 2.17 | 2.50 | +0.79 | +58.09% | 188 | 133 | 57.03% |
| T240614C00016500 | 2024-05-31 10:01AM EDT | 16.50 | 1.27 | 1.33 | 3.80 | +0.23 | +22.12% | 2 | 58 | 115.04% |
| T240614C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 1.27 | 1.20 | 1.37 | +0.61 | +92.42% | 110 | 723 | 40.82% |
| T240614C00017500 | 2024-05-31 3:56PM EDT | 17.50 | 0.82 | 0.60 | 0.87 | +0.48 | +141.18% | 416 | 5,878 | 29.69% |
| T240614C00018000 | 2024-05-31 3:58PM EDT | 18.00 | 0.40 | 0.34 | 0.44 | +0.29 | +263.64% | 2,176 | 3,454 | 22.46% |
| T240614C00018500 | 2024-05-31 3:59PM EDT | 18.50 | 0.15 | 0.09 | 0.17 | +0.13 | +650.00% | 4,751 | 598 | 20.12% |
| T240614C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 71 | 181 | 20.90% |
| T240614C00019500 | 2024-05-31 3:32PM EDT | 19.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 4 | 222 | 27.34% |
| T240614C00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 181 | 28.13% |
| T240614C00020500 | 2024-05-20 11:37AM EDT | 20.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | 19 | 78 | 118.65% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240614P00014000 | 2024-05-29 3:42PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 112 | 56.25% |
| T240614P00014500 | 2024-05-28 12:22PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 813 | 943 | 50.00% |
| T240614P00015000 | 2024-05-30 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 591 | 616 | 53.13% |
| T240614P00015500 | 2024-05-30 3:24PM EDT | 15.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 401 | 407 | 164.84% |
| T240614P00016000 | 2024-05-31 12:45PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 268 | 37.50% |
| T240614P00016500 | 2024-05-31 10:36AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 238 | 30.47% |
| T240614P00017000 | 2024-05-31 2:43PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 320 | 1,167 | 26.76% |
| T240614P00017500 | 2024-05-31 3:57PM EDT | 17.50 | 0.05 | 0.00 | 0.07 | -0.14 | -73.68% | 695 | 269 | 21.68% |
| T240614P00018000 | 2024-05-31 3:57PM EDT | 18.00 | 0.14 | 0.01 | 0.15 | -0.38 | -73.08% | 111 | 13 | 17.29% |
| T240614P00018500 | 2024-05-31 3:55PM EDT | 18.50 | 0.39 | 0.35 | 0.40 | -0.56 | -58.95% | 16 | 32 | 16.31% |
| T240614P00019000 | 2024-05-17 10:28AM EDT | 19.00 | 1.65 | 0.72 | 0.84 | 0.00 | - | 2 | 2 | 20.90% |
| T240614P00023000 | 2024-05-20 1:15PM EDT | 23.00 | 5.53 | 3.70 | 6.80 | 0.00 | - | 1 | 0 | 126.37% |
