Deutsche Märkte schließen in 23 Minuten
DAX
18.159,45 +157,85 (+0,88%) Euro Stoxx 50
4.952,83 +31,35 (+0,64%) Dow Jones 30
38.759,46 +83,78 (+0,22%) Gold
2.329,30 +20,70 (+0,90%) EUR/USD
1,0781 +0,0014 (+0,13%) Bitcoin EUR
58.484,79 -935,77 (-1,57%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620C00003000 | 2024-04-22 11:08AM EDT | 3.00 | 13.35 | 13.45 | 14.35 | 0.00 | - | 9 | 24 | 121.09% |
| T250620C00005000 | 2024-04-25 1:37PM EDT | 5.00 | 11.60 | 11.55 | 12.40 | 0.00 | - | 1 | 11 | 89.36% |
| T250620C00008000 | 2024-04-29 11:05AM EDT | 8.00 | 9.00 | 8.90 | 9.30 | 0.00 | - | 2 | 263 | 53.52% |
| T250620C00010000 | 2024-05-03 12:01PM EDT | 10.00 | 7.00 | 7.05 | 7.45 | +0.05 | +0.72% | 5 | 1,912 | 45.56% |
| T250620C00013000 | 2024-05-03 1:51PM EDT | 13.00 | 4.15 | 4.10 | 4.40 | 0.00 | - | 13 | 3,764 | 26.51% |
| T250620C00015000 | 2024-05-03 1:27PM EDT | 15.00 | 2.65 | 2.71 | 2.80 | 0.00 | - | 2 | 16,851 | 23.49% |
| T250620C00017000 | 2024-05-06 10:22AM EDT | 17.00 | 1.53 | 1.55 | 1.64 | 0.00 | - | 14 | 25,962 | 22.63% |
| T250620C00020000 | 2024-05-06 10:28AM EDT | 20.00 | 0.58 | 0.54 | 0.60 | +0.02 | +3.57% | 63 | 17,286 | 21.61% |
| T250620C00022000 | 2024-05-06 10:28AM EDT | 22.00 | 0.29 | 0.26 | 0.29 | +0.02 | +7.41% | 21 | 4,544 | 21.53% |
| T250620C00025000 | 2024-05-06 10:18AM EDT | 25.00 | 0.12 | 0.09 | 0.15 | +0.01 | +9.09% | 5 | 4,899 | 24.02% |
| T250620C00027000 | 2024-05-06 10:04AM EDT | 27.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 184 | 16,010 | 24.81% |
| T250620C00030000 | 2024-05-02 2:25PM EDT | 30.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 88 | 2,124 | 28.52% |
| T250620C00032000 | 2024-05-03 12:01PM EDT | 32.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 94 | 2,145 | 29.59% |
| T250620C00035000 | 2024-05-03 10:31AM EDT | 35.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 8 | 11,745 | 32.03% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T250620P00003000 | 2024-03-20 3:46PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 404 | 74.22% |
| T250620P00005000 | 2024-04-29 9:31AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 750 | 52.73% |
| T250620P00008000 | 2024-05-02 11:03AM EDT | 8.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 100 | 743 | 43.36% |
| T250620P00010000 | 2024-05-03 9:38AM EDT | 10.00 | 0.12 | 0.09 | 0.16 | -0.04 | -25.00% | 3 | 1,443 | 34.86% |
| T250620P00013000 | 2024-05-03 12:45PM EDT | 13.00 | 0.38 | 0.34 | 0.42 | 0.00 | - | 440 | 10,828 | 27.64% |
| T250620P00015000 | 2024-05-06 10:28AM EDT | 15.00 | 0.83 | 0.76 | 0.89 | -0.03 | -3.49% | 5 | 9,138 | 25.44% |
| T250620P00017000 | 2024-05-01 12:04PM EDT | 17.00 | 1.58 | 1.52 | 1.72 | 0.00 | - | 1 | 4,944 | 24.12% |
| T250620P00020000 | 2024-05-03 10:05AM EDT | 20.00 | 3.65 | 3.40 | 3.55 | 0.00 | - | 1 | 11,048 | 21.24% |
| T250620P00022000 | 2024-04-29 11:16AM EDT | 22.00 | 4.95 | 5.05 | 5.80 | 0.00 | - | 2 | 1,051 | 31.67% |
| T250620P00025000 | 2024-04-26 1:45PM EDT | 25.00 | 8.18 | 7.25 | 10.45 | 0.00 | - | 5 | 2 | 64.77% |
| T250620P00027000 | 2024-02-14 1:30PM EDT | 27.00 | 10.00 | 8.75 | 10.95 | 0.00 | - | 30 | 37 | 46.48% |
| T250620P00030000 | 2024-03-25 9:49AM EDT | 30.00 | 13.25 | 11.10 | 15.90 | 0.00 | - | 4 | 6 | 82.47% |
| T250620P00032000 | 2023-08-03 1:59PM EDT | 32.00 | 17.89 | 17.05 | 17.50 | 0.00 | - | 2 | 0 | 77.15% |
| T250620P00035000 | 2024-05-03 12:25PM EDT | 35.00 | 18.10 | 17.90 | 18.85 | 0.00 | - | 1 | 6 | 58.25% |
