Deutsche Märkte schließen in 2 Stunden 49 Minuten

AT&T Inc. (T)


NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,52+0,39 (+1,08%)
Börsenschluss: 4:01PM EDT

36,65 0,12 (0,33%)
Vorbörslich: 8:27AM EDT

Beobachtet werden auch:
MCDGEVZPFEXOM
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2017
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T170721C000200002017-06-02 11:48PM EDT20.0020.3517.1519.550.00-5001,299.22%
T170721C000250002017-07-13 12:21PM EDT25.0011.3711.2511.400.00-220.00%
T170721C000260002017-06-02 11:48PM EDT26.0015.5311.1514.450.00-180963.28%
T170721C000290002017-06-02 11:48PM EDT29.0013.658.2011.450.00-280772.66%
T170721C000300002017-07-11 2:22PM EDT30.006.656.256.400.00-570.00%
T170721C000310002017-06-02 11:48PM EDT31.0011.687.708.200.00-160668.95%
T170721C000320002017-07-05 1:39PM EDT32.006.004.955.100.00-45280.86%
T170721C000330002017-07-06 3:29PM EDT33.004.303.954.100.00-34237.50%
T170721C000340002017-07-20 1:28PM EDT34.002.620.000.000.00-31670.00%
T170721C000345002017-07-20 3:10PM EDT34.502.010.000.000.00-301050.00%
T170721C000350002017-07-20 3:10PM EDT35.001.510.000.000.00-1252110.00%
T170721C000355002017-07-20 3:41PM EDT35.501.070.000.000.00-3783780.00%
T170721C000360002017-07-20 3:50PM EDT36.000.570.000.000.00-1,3572,6010.00%
T170721C000365002017-07-20 3:58PM EDT36.500.150.000.000.00-2,80810,9820.00%
T170721C000370002017-07-20 3:59PM EDT37.000.020.000.000.00-1,5207,1206.25%
T170721C000375002017-07-20 3:35PM EDT37.500.020.000.000.00-118,36912.50%
T170721C000380002017-07-20 2:13PM EDT38.000.010.000.000.00-2329,92925.00%
T170721C000385002017-07-20 2:08PM EDT38.500.010.000.000.00-1412,65225.00%
T170721C000390002017-07-20 3:35PM EDT39.000.020.000.000.00-377,37725.00%
T170721C000395002017-07-17 2:25PM EDT39.500.020.000.020.00-81,12871.88%
T170721C000400002017-07-13 2:22PM EDT40.000.010.000.010.00-816,14175.00%
T170721C000405002017-06-22 5:58PM EDT40.500.050.020.030.00-2828104.69%
T170721C000410002017-07-20 2:23PM EDT41.000.010.000.000.00-97,80450.00%
T170721C000415002017-06-23 10:57AM EDT41.500.010.000.02-0.02-66.67%55109.38%
T170721C000420002017-07-14 3:12PM EDT42.000.010.000.020.00-124,720118.75%
T170721C000430002017-07-20 11:24AM EDT43.000.010.000.000.00-414,98150.00%
T170721C000440002017-07-20 1:14PM EDT44.000.020.000.000.00-98,02350.00%
T170721C000450002017-07-13 3:09PM EDT45.000.020.000.020.00-57,576168.75%
T170721C000460002017-07-05 3:56PM EDT46.000.010.000.020.00-3423,637181.25%
T170721C000470002017-06-28 1:19PM EDT47.000.020.000.010.00-30363181.25%
T170721C000480002017-07-19 2:30PM EDT48.000.010.000.020.00-2122212.50%
T170721C000490002017-06-02 11:48PM EDT49.000.010.000.020.00-617225.00%
T170721C000500002017-06-02 11:48PM EDT50.000.030.000.020.00-251,340237.50%
Putsfür21. Juli 2017
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
T170721P000200002017-06-02 11:49PM EDT20.000.020.000.010.00-4153,953412.50%
T170721P000210002017-06-02 11:49PM EDT21.000.050.000.010.00-210387.50%
T170721P000220002017-06-02 11:49PM EDT22.000.020.000.010.00-112435350.00%
T170721P000230002017-06-02 11:49PM EDT23.000.010.000.010.00-1080325.00%
T170721P000240002017-06-02 11:49PM EDT24.000.020.000.010.00-2161300.00%
T170721P000250002017-07-13 1:37PM EDT25.000.010.000.010.00-572275.00%
T170721P000260002017-06-09 9:30AM EDT26.000.010.000.01-0.01-50.00%124250.00%
T170721P000270002017-06-02 11:49PM EDT27.000.010.000.020.00-1686237.50%
T170721P000280002017-07-19 11:36AM EDT28.000.020.000.020.00-1119212.50%
T170721P000290002017-06-02 11:49PM EDT29.000.030.000.020.00-50177187.50%
T170721P000300002017-06-14 9:37AM EDT30.000.030.000.020.00-15514162.50%
T170721P000310002017-06-21 12:43PM EDT31.000.010.000.020.00-2418137.50%
T170721P000315002017-06-22 5:58PM EDT31.500.010.000.010.00-40115.63%
T170721P000320002017-07-13 10:31AM EDT32.000.010.000.030.00-7439121.88%
T170721P000325002017-07-14 11:57PM EDT32.500.020.000.030.00-1010109.38%
T170721P000330002017-07-14 12:54PM EDT33.000.010.000.03-0.01-50.00%491,57896.88%
T170721P000335002017-07-13 2:15PM EDT33.500.010.000.040.00-56482789.06%
T170721P000340002017-07-20 1:40PM EDT34.000.010.000.000.00-14,82750.00%
T170721P000345002017-07-19 11:23AM EDT34.500.020.000.010.00-1065350.00%
T170721P000350002017-07-20 12:30PM EDT35.000.010.000.000.00-41136,04825.00%
T170721P000355002017-07-20 1:14PM EDT35.500.010.000.000.00-352,93112.50%
T170721P000360002017-07-20 3:58PM EDT36.000.030.000.000.00-53513,1146.25%
T170721P000365002017-07-20 3:45PM EDT36.500.130.000.000.00-1,70322,8820.78%
T170721P000370002017-07-20 3:10PM EDT37.000.530.000.000.00-12,33628,3380.00%
T170721P000375002017-07-20 3:43PM EDT37.500.980.000.000.00-2846,0810.00%
T170721P000380002017-07-20 3:41PM EDT38.001.450.000.000.00-14,74914,3560.00%
T170721P000385002017-07-20 3:10PM EDT38.502.000.000.000.00-1164060.00%
T170721P000390002017-07-20 3:10PM EDT39.002.500.000.000.00-1019,5900.00%
T170721P000395002017-07-05 1:16PM EDT39.502.002.482.600.00-71560.00%
T170721P000400002017-07-20 3:55PM EDT40.003.500.000.000.00-6616,6140.00%
T170721P000405002017-06-22 5:58PM EDT40.502.782.842.900.00-800.00%
T170721P000410002017-07-20 2:36PM EDT41.004.350.000.000.00-3723,2320.00%
T170721P000415002017-06-30 11:49PM EDT41.504.204.104.500.00-990.00%
T170721P000420002017-07-19 11:38AM EDT42.006.155.455.550.00-12,210131.25%
T170721P000430002017-07-19 3:18PM EDT43.007.006.456.600.00-341,387168.75%
T170721P000435002017-06-22 5:58PM EDT43.505.265.555.950.00-110.00%
T170721P000440002017-06-12 2:41PM EDT44.005.455.355.50-0.50-8.40%304370.00%
T170721P000450002017-06-02 11:49PM EDT45.007.305.607.100.00-1540.00%
T170721P000460002017-06-02 11:49PM EDT46.005.306.009.100.00-300.00%
T170721P000470002017-06-02 11:49PM EDT47.006.207.159.500.00-1001060.00%
T170721P000490002017-06-20 1:05PM EDT49.0010.609.8012.900.00-215428.13%
T170721P000500002017-07-20 1:57PM EDT50.0013.300.000.000.00-1620.00%