Deutsche Märkte schließen in 2 Stunden 55 Minuten
DAX
17.995,42 +98,92 (+0,55%) Euro Stoxx 50
4.919,19 +28,58 (+0,58%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.304,20 -5,40 (-0,23%) EUR/USD
1,0805 +0,0078 (+0,72%) Bitcoin EUR
55.507,33 +978,91 (+1,80%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00009000 | 2024-05-02 3:59PM EDT | 9.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 120 | 2 | 0.00% |
| T240503C00010000 | 2024-05-02 3:44PM EDT | 10.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 120 | 11 | 0.00% |
| T240503C00012000 | 2024-05-02 3:44PM EDT | 12.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 60 | 1 | 0.00% |
| T240503C00014000 | 2024-05-02 3:59PM EDT | 14.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 31 | 203 | 0.00% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| T240503C00015000 | 2024-05-01 3:09PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46 | 218 | 0.00% |
| T240503C00015500 | 2024-05-02 3:25PM EDT | 15.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| T240503C00016000 | 2024-05-02 3:55PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 645 | 686 | 0.00% |
| T240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,223 | 2,399 | 0.00% |
| T240503C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,898 | 7,178 | 6.25% |
| T240503C00017500 | 2024-05-02 2:16PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 8,475 | 25.00% |
| T240503C00018000 | 2024-05-02 2:12PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,868 | 50.00% |
| T240503C00018500 | 2024-04-30 10:21AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,890 | 50.00% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 622 | 50.00% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 50.00% |
| T240503C00020000 | 2024-05-01 3:20PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 50.00% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 162.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00011000 | 2024-04-15 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 100.00% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 298 | 50.00% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 433 | 434 | 50.00% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 488 | 489 | 50.00% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 50.00% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 429 | 50.00% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 586 | 1,079 | 50.00% |
| T240503P00015000 | 2024-05-02 9:59AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 572 | 50.00% |
| T240503P00015500 | 2024-05-02 9:59AM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 1,272 | 50.00% |
| T240503P00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 2,005 | 25.00% |
| T240503P00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,189 | 8,675 | 12.50% |
| T240503P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 765 | 6,301 | 0.00% |
| T240503P00017500 | 2024-05-02 3:58PM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 332 | 0.00% |
| T240503P00018000 | 2024-05-02 3:49PM EDT | 18.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 500 | 177 | 0.00% |
| T240503P00018500 | 2024-05-01 3:26PM EDT | 18.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 140 | 88 | 0.00% |
| T240503P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
