Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.476,34 -1.842,77 (-3,16%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00009000 | 2024-04-15 1:40PM EDT | 9.00 | 7.25 | 8.10 | 9.05 | 0.00 | - | - | 8 | 400.39% |
| T240517C00010000 | 2024-04-29 9:45AM EDT | 10.00 | 7.70 | 7.05 | 7.30 | 0.00 | - | 4 | 123 | 156.25% |
| T240517C00011000 | 2024-05-07 3:53PM EDT | 11.00 | 6.11 | 6.10 | 6.70 | 0.00 | - | 1 | 45 | 252.73% |
| T240517C00012500 | 2024-04-23 9:59AM EDT | 12.50 | 4.00 | 2.79 | 5.80 | 0.00 | - | - | 39 | 358.40% |
| T240517C00013000 | 2024-04-15 10:39AM EDT | 13.00 | 3.40 | 4.10 | 4.30 | 0.00 | - | - | 3 | 109.38% |
| T240517C00014000 | 2024-05-09 3:58PM EDT | 14.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 15 | 192 | 84.38% |
| T240517C00014500 | 2024-05-03 9:46AM EDT | 14.50 | 2.33 | 2.36 | 2.94 | 0.00 | - | 2 | 2 | 130.86% |
| T240517C00015000 | 2024-05-10 3:15PM EDT | 15.00 | 2.22 | 1.88 | 2.48 | +0.06 | +2.78% | 63 | 361 | 50.00% |
| T240517C00015500 | 2024-05-07 12:01PM EDT | 15.50 | 1.71 | 1.18 | 2.33 | +0.16 | +10.32% | 1 | 2 | 63.28% |
| T240517C00016000 | 2024-05-10 3:30PM EDT | 16.00 | 1.24 | 1.15 | 1.29 | +0.02 | +1.64% | 35 | 3,296 | 54.88% |
| T240517C00016500 | 2024-05-10 3:37PM EDT | 16.50 | 0.74 | 0.71 | 0.76 | +0.01 | +1.37% | 56 | 2,933 | 34.38% |
| T240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.30 | 0.27 | 0.30 | +0.02 | +7.14% | 3,438 | 14,740 | 21.49% |
| T240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,977 | 20,340 | 18.75% |
| T240517C00018000 | 2024-05-10 3:58PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 426 | 17,278 | 23.83% |
| T240517C00018500 | 2024-05-09 12:53PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 387 | 29.69% |
| T240517C00019000 | 2024-05-10 3:17PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 4,493 | 37.50% |
| T240517C00019500 | 2024-04-29 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 51.56% |
| T240517C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 686 | 53.13% |
| T240517C00021000 | 2024-03-28 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 778 | 67.19% |
| T240517C00022000 | 2024-04-12 11:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 75.00% |
| T240517C00023000 | 2024-03-18 10:07AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00005000 | 2024-05-08 3:43PM EDT | 5.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 1 | 628.13% |
| T240517P00012000 | 2024-04-03 2:54PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 218.75% |
| T240517P00013000 | 2024-04-18 3:07PM EDT | 13.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 120 | 139 | 198.05% |
| T240517P00014000 | 2024-05-07 10:01AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,829 | 62.50% |
| T240517P00014500 | 2024-04-26 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1,900 | 1,943 | 75.00% |
| T240517P00015000 | 2024-05-10 12:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,334 | 50.00% |
| T240517P00015500 | 2024-05-10 10:28AM EDT | 15.50 | 0.07 | 0.00 | 0.09 | +0.06 | +600.00% | 10 | 225 | 53.13% |
| T240517P00016000 | 2024-05-10 3:57PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 408 | 14,548 | 32.81% |
| T240517P00016500 | 2024-05-10 3:56PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 147 | 2,007 | 23.44% |
| T240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1,051 | 10,626 | 15.82% |
| T240517P00017500 | 2024-05-10 3:35PM EDT | 17.50 | 0.34 | 0.33 | 0.37 | -0.01 | -2.86% | 276 | 397 | 15.63% |
| T240517P00018000 | 2024-05-10 2:42PM EDT | 18.00 | 0.82 | 0.70 | 1.04 | -0.03 | -3.53% | 13 | 537 | 53.91% |
| T240517P00018500 | 2024-04-24 3:57PM EDT | 18.50 | 1.37 | 0.78 | 2.07 | 0.00 | - | - | 1 | 51.17% |
| T240517P00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.83 | 1.36 | 2.16 | 0.00 | - | 24 | 0 | 98.83% |
| T240517P00020000 | 2024-05-03 12:07PM EDT | 20.00 | 3.15 | 2.50 | 2.96 | 0.00 | - | 1 | 4 | 91.41% |
| T240517P00022000 | 2024-04-22 12:17PM EDT | 22.00 | 5.74 | 3.75 | 4.90 | 0.00 | - | 1 | 0 | 111.72% |
| T240517P00023000 | 2024-04-29 9:36AM EDT | 23.00 | 5.90 | 4.75 | 5.85 | 0.00 | - | - | 3 | 101.56% |
