Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.762,34 -682,82 (-1,15%) CMC Crypto 200
1.366,00 +53,37 (+4,06%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621C00003000 | 2024-01-08 3:17PM EDT | 3.00 | 14.40 | 13.65 | 15.05 | 0.00 | - | 35 | 0 | 367.97% |
| T240621C00005000 | 2024-04-16 10:31AM EDT | 5.00 | 11.10 | 11.00 | 13.00 | 0.00 | - | 6 | 11 | 137.50% |
| T240621C00010000 | 2024-04-23 10:54AM EDT | 10.00 | 6.52 | 6.20 | 7.35 | 0.00 | - | 31 | 323 | 127.73% |
| T240621C00011000 | 2024-04-22 3:59PM EDT | 11.00 | 5.45 | 5.65 | 7.10 | 0.00 | - | - | 3 | 111.91% |
| T240621C00013000 | 2024-05-06 2:59PM EDT | 13.00 | 4.05 | 2.37 | 4.50 | +0.06 | +1.50% | 10 | 528 | 87.70% |
| T240621C00014000 | 2024-05-06 3:03PM EDT | 14.00 | 3.05 | 1.90 | 4.70 | +0.07 | +2.35% | 2 | 28 | 58.40% |
| T240621C00015000 | 2024-05-06 3:03PM EDT | 15.00 | 2.11 | 2.06 | 2.14 | +0.15 | +7.65% | 23 | 12,917 | 33.59% |
| T240621C00016000 | 2024-05-06 3:43PM EDT | 16.00 | 1.17 | 1.10 | 1.21 | +0.11 | +10.38% | 320 | 435 | 24.90% |
| T240621C00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.47 | 0.46 | 0.49 | +0.07 | +17.50% | 1,080 | 55,599 | 20.31% |
| T240621C00018000 | 2024-05-06 3:58PM EDT | 18.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 351 | 7,260 | 18.36% |
| T240621C00019000 | 2024-05-06 3:03PM EDT | 19.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 1,367 | 20.90% |
| T240621C00020000 | 2024-05-06 3:03PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 44,864 | 24.61% |
| T240621C00022000 | 2024-05-06 12:10PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 6,758 | 35.94% |
| T240621C00024000 | 2024-04-18 12:21PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 3 | 54.30% |
| T240621C00025000 | 2024-05-02 10:10AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 8,000 | 53.13% |
| T240621C00027000 | 2024-04-29 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,727 | 53.13% |
| T240621C00030000 | 2024-04-18 12:55PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4,349 | 59.38% |
| T240621C00032000 | 2024-03-15 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,252 | 68.75% |
| T240621C00035000 | 2024-03-27 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,641 | 78.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240621P00003000 | 2024-03-08 12:56PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 193.75% |
| T240621P00005000 | 2024-03-06 4:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,017 | 50.00% |
| T240621P00010000 | 2024-04-26 11:25AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4,924 | 59.38% |
| T240621P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 20 | 82.62% |
| T240621P00013000 | 2024-05-02 2:19PM EDT | 13.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 17,734 | 48.63% |
| T240621P00014000 | 2024-05-03 2:11PM EDT | 14.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 44 | 1,586 | 45.02% |
| T240621P00015000 | 2024-05-06 3:30PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 17 | 59,757 | 24.61% |
| T240621P00016000 | 2024-05-06 3:55PM EDT | 16.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 60 | 5,029 | 19.14% |
| T240621P00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.37 | 0.37 | 0.39 | -0.09 | -19.57% | 1,254 | 63,893 | 15.82% |
| T240621P00018000 | 2024-05-06 11:44AM EDT | 18.00 | 1.04 | 0.76 | 1.15 | -0.16 | -13.33% | 3 | 3,413 | 19.53% |
| T240621P00019000 | 2024-04-30 9:30AM EDT | 19.00 | 2.07 | 1.37 | 2.33 | 0.00 | - | - | 0 | 39.94% |
| T240621P00020000 | 2024-05-01 3:58PM EDT | 20.00 | 3.05 | 2.45 | 5.05 | 0.00 | - | 439 | 868 | 71.09% |
| T240621P00021000 | 2024-05-02 12:45PM EDT | 21.00 | 4.25 | 2.79 | 5.05 | 0.00 | - | - | 2 | 95.02% |
| T240621P00022000 | 2024-04-16 9:42AM EDT | 22.00 | 5.95 | 4.55 | 6.10 | 0.00 | - | 1 | 0 | 65.82% |
| T240621P00024000 | 2024-04-18 10:41AM EDT | 24.00 | 7.84 | 6.75 | 8.75 | 0.00 | - | - | 0 | 105.37% |
| T240621P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 8.04 | 6.90 | 9.90 | 0.00 | - | 1 | 1 | 91.21% |
| T240621P00027000 | 2023-06-20 3:07PM EDT | 27.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 200.78% |
| T240621P00030000 | 2024-01-10 2:32PM EDT | 30.00 | 13.20 | 12.20 | 14.25 | 0.00 | - | 22 | 0 | 102.34% |
| T240621P00032000 | 2024-01-29 3:12PM EDT | 32.00 | 14.77 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 93.75% |
| T240621P00035000 | 2023-10-12 9:37AM EDT | 35.00 | 20.40 | 19.20 | 19.50 | 0.00 | - | 20 | 0 | 197.95% |
