Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.574,07 -992,23 (-1,72%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712C00011500 | 2024-06-11 9:30AM EDT | 11.50 | 6.45 | 6.55 | 9.45 | 0.00 | - | - | 0 | 223.83% |
| T240712C00015500 | 2024-06-17 12:16PM EDT | 15.50 | 2.63 | 2.92 | 5.65 | 0.00 | - | - | 1 | 147.27% |
| T240712C00016000 | 2024-06-27 1:36PM EDT | 16.00 | 2.71 | 2.30 | 5.15 | 0.00 | - | 2 | 4 | 128.13% |
| T240712C00016500 | 2024-06-27 1:41PM EDT | 16.50 | 2.23 | 2.13 | 4.65 | 0.00 | - | 1 | 22 | 129.30% |
| T240712C00017000 | 2024-06-28 1:53PM EDT | 17.00 | 2.05 | 2.01 | 4.15 | +0.29 | +16.48% | 152 | 291 | 130.66% |
| T240712C00017500 | 2024-06-28 3:26PM EDT | 17.50 | 1.63 | 1.10 | 3.65 | +0.38 | +30.40% | 35 | 441 | 100.00% |
| T240712C00018000 | 2024-06-28 2:44PM EDT | 18.00 | 1.04 | 0.79 | 1.40 | +0.29 | +38.67% | 730 | 677 | 49.02% |
| T240712C00018500 | 2024-06-28 3:45PM EDT | 18.50 | 0.66 | 0.64 | 0.70 | +0.36 | +120.00% | 628 | 3,538 | 20.51% |
| T240712C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.27 | 0.17 | 0.28 | +0.17 | +170.00% | 531 | 1,398 | 14.84% |
| T240712C00019500 | 2024-06-28 3:54PM EDT | 19.50 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 951 | 435 | 14.84% |
| T240712C00020000 | 2024-06-28 3:55PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 45 | 123 | 17.58% |
| T240712C00020500 | 2024-06-26 11:53AM EDT | 20.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 126 | 24.61% |
| T240712C00021000 | 2024-06-28 2:08PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 263 | 28.13% |
| T240712C00021500 | 2024-06-28 12:13PM EDT | 21.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 51.17% |
| T240712C00022000 | 2024-06-28 3:14PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,114 | 30 | 42.19% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240712P00014000 | 2024-06-17 11:08AM EDT | 14.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 36 | 168.95% |
| T240712P00014500 | 2024-06-14 12:34PM EDT | 14.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 106 | 170.90% |
| T240712P00015000 | 2024-06-14 12:34PM EDT | 15.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 200 | 185 | 195.31% |
| T240712P00015500 | 2024-06-24 3:44PM EDT | 15.50 | 0.01 | 0.01 | 1.27 | 0.00 | - | 55 | 379 | 143.95% |
| T240712P00016000 | 2024-06-28 3:24PM EDT | 16.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 25 | 149 | 68.36% |
| T240712P00016500 | 2024-06-28 2:33PM EDT | 16.50 | 0.02 | 0.00 | 0.42 | -0.01 | -33.33% | 1 | 136 | 74.22% |
| T240712P00017000 | 2024-06-28 11:10AM EDT | 17.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 8 | 1,131 | 43.56% |
| T240712P00017500 | 2024-06-28 3:58PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 47 | 552 | 29.69% |
| T240712P00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 501 | 387 | 25.20% |
| T240712P00018500 | 2024-06-28 3:54PM EDT | 18.50 | 0.10 | 0.08 | 0.15 | -0.13 | -56.52% | 1,007 | 351 | 25.78% |
| T240712P00019000 | 2024-06-28 3:57PM EDT | 19.00 | 0.31 | 0.24 | 0.32 | -0.30 | -49.18% | 317 | 120 | 25.00% |
| T240712P00019500 | 2024-06-28 1:40PM EDT | 19.50 | 0.79 | 0.46 | 0.91 | -0.27 | -25.47% | 31 | 6 | 46.29% |
| T240712P00020000 | 2024-06-28 12:57PM EDT | 20.00 | 1.25 | 1.00 | 1.23 | -0.23 | -15.54% | 28 | 2 | 45.61% |
