Deutsche Märkte öffnen in 6 Stunden 16 Minuten
Nikkei 225
38.060,47 -213,58 (-0,56%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.897,15 -2.244,06 (-4,00%) CMC Crypto 200
1.273,84 -65,23 (-4,87%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018C00009000 | 2024-04-24 2:14PM EDT | 9.00 | 7.95 | 6.35 | 9.20 | 0.00 | - | 1 | 2 | 122.66% |
| T241018C00010000 | 2024-04-17 2:44PM EDT | 10.00 | 6.30 | 5.15 | 7.40 | 0.00 | - | 2 | 1 | 73.24% |
| T241018C00011000 | 2024-04-15 1:37PM EDT | 11.00 | 5.38 | 5.95 | 7.10 | 0.00 | - | - | 2 | 68.46% |
| T241018C00012000 | 2024-04-15 2:55PM EDT | 12.00 | 4.39 | 4.15 | 5.45 | 0.00 | - | - | 3 | 55.52% |
| T241018C00013000 | 2024-04-11 11:41AM EDT | 13.00 | 3.74 | 3.15 | 5.15 | 0.00 | - | 1 | 10 | 68.75% |
| T241018C00014000 | 2024-04-26 11:12AM EDT | 14.00 | 3.04 | 2.98 | 3.95 | 0.00 | - | 10 | 146 | 52.39% |
| T241018C00015000 | 2024-04-24 2:06PM EDT | 15.00 | 2.23 | 2.21 | 3.00 | 0.00 | - | 60 | 272 | 43.60% |
| T241018C00016000 | 2024-05-01 3:08PM EDT | 16.00 | 1.61 | 1.52 | 1.95 | +0.01 | +0.62% | 7 | 721 | 32.28% |
| T241018C00017000 | 2024-05-01 3:35PM EDT | 17.00 | 1.02 | 0.95 | 1.00 | +0.05 | +5.15% | 40 | 2,318 | 22.51% |
| T241018C00018000 | 2024-05-01 3:37PM EDT | 18.00 | 0.54 | 0.54 | 0.60 | -0.01 | -1.82% | 462 | 7,636 | 22.17% |
| T241018C00019000 | 2024-05-01 2:57PM EDT | 19.00 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 146 | 6,146 | 21.19% |
| T241018C00020000 | 2024-05-01 2:29PM EDT | 20.00 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 399 | 2,074 | 21.49% |
| T241018C00021000 | 2024-05-01 2:04PM EDT | 21.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 151 | 305 | 22.27% |
| T241018C00022000 | 2024-05-01 2:07PM EDT | 22.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 60 | 742 | 23.83% |
| T241018C00023000 | 2024-05-01 9:34AM EDT | 23.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 50 | 742 | 24.22% |
| T241018C00024000 | 2024-04-30 3:03PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 974 | 25.59% |
| T241018C00025000 | 2024-05-01 9:34AM EDT | 25.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 849 | 29.30% |
| T241018C00030000 | 2024-04-25 11:27AM EDT | 30.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 32 | 240 | 47.27% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T241018P00009000 | 2024-04-11 3:23PM EDT | 9.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | - | 20 | 72.07% |
| T241018P00010000 | 2024-05-01 10:34AM EDT | 10.00 | 0.03 | 0.00 | 0.67 | +0.01 | +50.00% | 200 | 327 | 65.43% |
| T241018P00011000 | 2024-05-01 9:46AM EDT | 11.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 40 | 1,036 | 37.89% |
| T241018P00012000 | 2024-05-01 9:46AM EDT | 12.00 | 0.06 | 0.05 | 0.72 | 0.00 | - | 104 | 155 | 62.70% |
| T241018P00013000 | 2024-05-01 9:44AM EDT | 13.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 150 | 341 | 29.30% |
| T241018P00014000 | 2024-04-30 1:08PM EDT | 14.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 20 | 2,091 | 26.86% |
| T241018P00015000 | 2024-04-30 1:24PM EDT | 15.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 39 | 2,364 | 24.61% |
| T241018P00016000 | 2024-05-01 2:15PM EDT | 16.00 | 0.58 | 0.60 | 0.65 | -0.02 | -3.33% | 23 | 787 | 23.39% |
| T241018P00017000 | 2024-05-01 9:49AM EDT | 17.00 | 1.14 | 1.02 | 1.05 | +0.09 | +8.57% | 7 | 2,496 | 21.88% |
| T241018P00018000 | 2024-04-29 11:40AM EDT | 18.00 | 1.42 | 1.00 | 1.69 | 0.00 | - | 21 | 1,168 | 22.41% |
| T241018P00019000 | 2024-04-23 11:31AM EDT | 19.00 | 2.77 | 1.57 | 3.25 | 0.00 | - | 1 | 133 | 41.99% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 20.00 | 3.60 | 2.85 | 4.05 | 0.00 | - | 2 | 677 | 43.46% |
| T241018P00021000 | 2024-04-12 1:36PM EDT | 21.00 | 4.71 | 4.05 | 5.65 | 0.00 | - | 5 | 3 | 62.84% |
| T241018P00022000 | 2024-04-30 10:03AM EDT | 22.00 | 5.25 | 3.45 | 7.15 | 0.00 | - | 381 | 379 | 79.20% |
| T241018P00025000 | 2024-04-19 10:56AM EDT | 25.00 | 8.66 | 7.10 | 9.20 | 0.00 | - | 4 | 0 | 69.87% |
