Deutsche Märkte öffnen in 2 Stunden 32 Minuten
Nikkei 225
38.778,62 +542,55 (+1,42%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.815,79 -577,55 (-0,97%) CMC Crypto 200
1.360,17 +47,55 (+3,62%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117C00003000 | 2024-04-12 11:43AM EDT | 3.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T250117C00005000 | 2024-04-12 11:47AM EDT | 5.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T250117C00008000 | 2024-04-19 2:19PM EDT | 8.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T250117C00010000 | 2024-05-06 11:01AM EDT | 10.00 | 7.10 | 0.00 | 0.00 | +0.25 | +3.65% | 1 | 0 | 0.00% |
| T250117C00013000 | 2024-05-06 3:56PM EDT | 13.00 | 4.15 | 0.00 | 0.00 | +0.10 | +2.47% | 9 | 0 | 0.00% |
| T250117C00015000 | 2024-05-06 2:39PM EDT | 15.00 | 2.35 | 0.00 | 0.00 | +0.02 | +0.86% | 161 | 0 | 0.00% |
| T250117C00017000 | 2024-05-06 1:53PM EDT | 17.00 | 1.19 | 0.00 | 0.00 | +0.01 | +0.85% | 89 | 0 | 0.05% |
| T250117C00020000 | 2024-05-06 3:57PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | -0.02 | -6.90% | 139 | 0 | 6.25% |
| T250117C00022000 | 2024-05-06 2:32PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | +0.01 | +9.09% | 25 | 0 | 6.25% |
| T250117C00025000 | 2024-05-06 3:21PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| T250117C00027000 | 2024-05-06 11:02AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 60 | 0 | 12.50% |
| T250117C00030000 | 2024-05-02 3:13PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| T250117C00032000 | 2024-04-24 12:33PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| T250117C00035000 | 2024-05-02 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T250117P00003000 | 2024-04-24 10:25AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| T250117P00005000 | 2024-04-23 3:40PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T250117P00008000 | 2024-05-02 1:44PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| T250117P00010000 | 2024-05-03 9:55AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| T250117P00013000 | 2024-05-06 1:23PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | -0.03 | -13.64% | 20 | 0 | 6.25% |
| T250117P00015000 | 2024-05-06 2:09PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | -0.04 | -7.14% | 96 | 0 | 3.13% |
| T250117P00017000 | 2024-05-06 1:28PM EDT | 17.00 | 1.29 | 0.00 | 0.00 | -0.07 | -5.15% | 38 | 0 | 0.00% |
| T250117P00020000 | 2024-05-06 3:13PM EDT | 20.00 | 3.30 | 0.00 | 0.00 | -0.20 | -5.71% | 20 | 0 | 0.00% |
| T250117P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T250117P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| T250117P00027000 | 2024-01-10 4:58PM EDT | 27.00 | 10.16 | 9.15 | 12.40 | 0.00 | - | 3 | 4 | 54.20% |
| T250117P00030000 | 2024-04-10 9:54AM EDT | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| T250117P00032000 | 2024-04-22 10:54AM EDT | 32.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| T250117P00035000 | 2024-04-04 11:44AM EDT | 35.00 | 17.52 | 17.10 | 20.25 | 0.00 | - | 1 | 0 | 68.31% |
