T - AT&T Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür27. Oktober 2017
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T171027C000295002017-09-22 11:47PM EDT29.509.005.906.300.00-20084.38%
T171027C000305002017-10-13 11:48PM EDT30.504.704.955.300.00-2276.95%
T171027C000315002017-10-18 9:46AM EDT31.504.673.954.100.00-101058.98%
T171027C000330002017-10-20 12:07PM EDT33.002.492.442.59-0.69-21.70%21038.67%
T171027C000340002017-10-20 3:52PM EDT34.001.541.531.65-0.73-32.16%6535232.81%
T171027C000345002017-10-20 11:28AM EDT34.501.201.101.20-0.30-20.00%404129.30%
T171027C000350002017-10-20 3:59PM EDT35.000.760.720.79-0.13-14.61%2,16867126.17%
T171027C000355002017-10-20 3:59PM EDT35.500.450.420.50-0.16-26.23%11,2902,83626.37%
T171027C000360002017-10-20 3:58PM EDT36.000.230.230.27-0.13-36.11%5,6224,83725.39%
T171027C000365002017-10-20 3:59PM EDT36.500.120.110.12-0.09-42.86%5,0362,92824.12%
T171027C000370002017-10-20 3:58PM EDT37.000.060.050.07-0.06-50.00%2,2227,04226.37%
T171027C000375002017-10-20 3:31PM EDT37.500.030.020.04-0.04-57.14%2,0146,41628.13%
T171027C000380002017-10-20 3:51PM EDT38.000.020.010.02-0.02-50.00%4732,71228.91%
T171027C000385002017-10-20 11:23AM EDT38.500.020.010.02-0.04-66.67%271,95733.59%
T171027C000390002017-10-20 3:13PM EDT39.000.020.010.02-0.01-33.33%206,82538.28%
T171027C000395002017-10-20 9:31AM EDT39.500.020.000.06-0.01-33.33%51,87651.95%
T171027C000400002017-10-20 10:12AM EDT40.000.050.000.04+0.03+150.00%43,71852.34%
T171027C000405002017-10-20 12:47PM EDT40.500.040.000.06+0.03+300.00%843253.91%
T171027C000410002017-10-19 9:38AM EDT41.000.010.000.050.00-3011,12256.25%
T171027C000415002017-10-12 1:19PM EDT41.500.010.000.030.00-124656.25%
T171027C000420002017-10-12 9:30AM EDT42.000.010.000.020.00-330956.25%
T171027C000455002017-10-06 11:58PM EDT45.500.010.000.020.00-606079.69%
Putsfür27. Oktober 2017
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T171027P000295002017-10-16 10:05AM EDT29.500.010.000.02-0.01-50.00%361064.06%
T171027P000300002017-10-20 9:31AM EDT30.000.030.000.050.00-102766.41%
T171027P000305002017-10-16 5:36PM EDT30.500.010.000.020.00-3053.13%
T171027P000310002017-10-16 2:09PM EDT31.000.030.000.03+0.01+50.00%1351.56%
T171027P000315002017-09-22 11:47PM EDT31.500.030.000.050.00-8550.00%
T171027P000320002017-10-20 11:07AM EDT32.000.030.000.020.00-518042.97%
T171027P000325002017-10-19 9:51AM EDT32.500.010.000.030.00-1012740.23%
T171027P000330002017-10-20 3:58PM EDT33.000.030.020.03+0.01+50.00%10134134.77%
T171027P000335002017-10-20 2:16PM EDT33.500.020.020.04-0.04-66.67%3340830.86%
T171027P000340002017-10-20 3:58PM EDT34.000.070.040.070.00-8987728.52%
T171027P000345002017-10-20 3:58PM EDT34.500.120.080.130.00-3131,51226.95%
T171027P000350002017-10-20 3:59PM EDT35.000.230.230.280.00-2,6181,58727.93%
T171027P000355002017-10-20 3:59PM EDT35.500.450.400.47+0.04+9.76%1,4515,21726.95%
T171027P000360002017-10-20 3:57PM EDT36.000.730.690.75+0.07+10.61%2,5725,35026.56%
T171027P000365002017-10-20 3:59PM EDT36.501.131.051.13+0.23+25.56%5761,87127.93%
T171027P000370002017-10-20 3:49PM EDT37.001.581.441.58+0.14+9.72%5793531.25%
T171027P000375002017-10-20 3:46PM EDT37.502.051.932.11+0.33+19.19%252,17740.63%
T171027P000380002017-10-20 12:59PM EDT38.002.492.432.60+0.13+5.51%331,13246.09%
T171027P000385002017-10-20 9:41AM EDT38.502.792.923.10+0.24+9.41%169852.15%
T171027P000390002017-10-20 3:03PM EDT39.003.543.403.60+0.31+9.60%4011858.01%
T171027P000395002017-10-20 9:58AM EDT39.504.063.904.10+0.66+19.41%62563.67%
T171027P000400002017-10-19 10:28AM EDT40.004.104.404.600.00-224252.34%
T171027P000405002017-10-16 9:30AM EDT40.504.804.905.250.00-3670.70%
T171027P000410002017-10-05 2:34PM EDT41.002.175.405.600.00-102060.94%
T171027P000415002017-09-29 11:54PM EDT41.503.075.906.150.00-2071.48%
T171027P000420002017-10-06 1:32PM EDT42.003.306.406.550.00-1659.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen