Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.776,68 +101,00 (+0,26%) Bitcoin EUR
58.743,82 -618,82 (-1,04%) CMC Crypto 200
1.366,89 +54,26 (+4,14%) Nasdaq Compositive
16.298,08 +141,75 (+0,88%) S&P 500
5.167,72 +39,93 (+0,78%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:04PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116C00003000 | 2024-05-06 11:18AM EDT | 3.00 | 14.00 | 13.20 | 14.25 | +0.16 | +1.16% | 12 | 24 | 97.46% |
| T260116C00005000 | 2024-05-02 9:55AM EDT | 5.00 | 11.86 | 9.50 | 12.40 | 0.00 | - | 4 | 5 | 77.15% |
| T260116C00008000 | 2024-05-06 12:56PM EDT | 8.00 | 9.01 | 8.55 | 9.45 | +0.62 | +7.39% | 1 | 8 | 51.95% |
| T260116C00010000 | 2024-05-06 1:22PM EDT | 10.00 | 7.09 | 6.65 | 7.10 | +0.09 | +1.29% | 4 | 1,330 | 28.32% |
| T260116C00012000 | 2024-05-01 11:30AM EDT | 12.00 | 5.20 | 5.10 | 5.30 | -0.06 | -1.14% | 3 | 2,641 | 25.44% |
| T260116C00015000 | 2024-05-06 1:31PM EDT | 15.00 | 3.00 | 2.77 | 3.00 | +0.04 | +1.35% | 20 | 3,107 | 22.66% |
| T260116C00017000 | 2024-05-06 2:40PM EDT | 17.00 | 1.85 | 1.83 | 1.93 | +0.03 | +1.65% | 11 | 7,896 | 22.29% |
| T260116C00020000 | 2024-05-06 1:33PM EDT | 20.00 | 0.86 | 0.79 | 0.91 | +0.02 | +2.38% | 51 | 9,493 | 21.92% |
| T260116C00022000 | 2024-05-03 3:10PM EDT | 22.00 | 0.52 | 0.41 | 0.54 | +0.03 | +6.12% | 5 | 9,742 | 21.97% |
| T260116C00025000 | 2024-05-06 2:30PM EDT | 25.00 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 12 | 10,609 | 22.32% |
| T260116C00027000 | 2024-05-06 2:46PM EDT | 27.00 | 0.15 | 0.13 | 0.18 | +0.02 | +18.18% | 1 | 1,423 | 23.44% |
| T260116C00030000 | 2024-05-03 10:59AM EDT | 30.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 204 | 26,089 | 25.10% |
| T260116C00035000 | 2024-05-06 10:32AM EDT | 35.00 | 0.09 | 0.05 | 0.07 | +0.03 | +50.00% | 130 | 1,072 | 27.54% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T260116P00003000 | 2024-04-29 1:09PM EDT | 3.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 100 | 294 | 63.28% |
| T260116P00005000 | 2024-04-16 3:59PM EDT | 5.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 41 | 555 | 53.13% |
| T260116P00008000 | 2024-05-03 11:04AM EDT | 8.00 | 0.14 | 0.02 | 0.16 | 0.00 | - | 102 | 285 | 37.99% |
| T260116P00010000 | 2024-05-06 12:29PM EDT | 10.00 | 0.25 | 0.20 | 0.26 | 0.00 | - | 2 | 663 | 31.89% |
| T260116P00012000 | 2024-05-03 2:26PM EDT | 12.00 | 0.49 | 0.43 | 0.50 | 0.00 | - | 3 | 1,189 | 28.47% |
| T260116P00015000 | 2024-05-06 2:14PM EDT | 15.00 | 1.19 | 1.10 | 1.22 | +0.01 | +0.85% | 41 | 3,715 | 24.76% |
| T260116P00017000 | 2024-05-06 11:01AM EDT | 17.00 | 1.94 | 1.79 | 2.04 | +0.04 | +2.11% | 1 | 4,391 | 22.83% |
| T260116P00020000 | 2024-05-03 1:43PM EDT | 20.00 | 3.90 | 3.20 | 4.50 | 0.00 | - | 20 | 2,198 | 28.30% |
| T260116P00022000 | 2024-04-29 9:54AM EDT | 22.00 | 5.07 | 4.05 | 6.35 | 0.00 | - | 1 | 501 | 32.03% |
| T260116P00025000 | 2024-04-29 9:47AM EDT | 25.00 | 7.80 | 7.30 | 8.70 | 0.00 | - | 4 | 6 | 29.54% |
| T260116P00027000 | 2023-12-05 11:15AM EDT | 27.00 | 9.75 | 7.65 | 10.50 | 0.00 | - | 4 | 0 | 29.40% |
| T260116P00030000 | 2024-05-03 2:07PM EDT | 30.00 | 13.57 | 12.95 | 13.20 | 0.00 | - | 1 | 3 | 25.88% |
| T260116P00035000 | 2024-05-03 2:07PM EDT | 35.00 | 18.47 | 17.85 | 20.25 | 0.00 | - | 1 | 1 | 65.80% |
