Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.153,36 +3.420,30 (+6,25%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
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 | 6.65 | 8.40 | 0.00 | - | 120 | 2 | 1,146.88% |
| T240503C00010000 | 2024-05-02 3:44PM EDT | 10.00 | 6.90 | 6.35 | 7.30 | 0.00 | - | 120 | 11 | 929.69% |
| T240503C00012000 | 2024-05-03 11:47AM EDT | 12.00 | 4.83 | 4.15 | 5.45 | -0.37 | -7.12% | 30 | 1 | 754.69% |
| T240503C00014000 | 2024-05-03 11:46AM EDT | 14.00 | 2.87 | 2.51 | 3.45 | +0.05 | +1.77% | 31 | 203 | 293.75% |
| T240503C00014500 | 2024-04-29 1:38PM EDT | 14.50 | 2.48 | 2.17 | 2.69 | 0.00 | - | 10 | 71 | 218.75% |
| T240503C00015000 | 2024-05-03 3:20PM EDT | 15.00 | 1.75 | 1.72 | 2.24 | -0.25 | -12.50% | 1 | 218 | 210.16% |
| T240503C00015500 | 2024-05-03 2:28PM EDT | 15.50 | 1.29 | 0.71 | 3.05 | -0.02 | -1.53% | 20 | 51 | 317.97% |
| T240503C00016000 | 2024-05-03 3:34PM EDT | 16.00 | 0.82 | 0.61 | 1.45 | +0.07 | +9.33% | 146 | 686 | 143.75% |
| T240503C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 0.34 | 0.33 | 0.40 | 0.00 | - | 2,112 | 2,399 | 49.22% |
| T240503C00017000 | 2024-05-03 3:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,663 | 7,178 | 15.63% |
| T240503C00017500 | 2024-05-03 3:56PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 8,475 | 45.31% |
| T240503C00018000 | 2024-05-03 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,868 | 62.50% |
| T240503C00018500 | 2024-05-03 3:29PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,890 | 84.38% |
| T240503C00019000 | 2024-04-29 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 622 | 106.25% |
| T240503C00019500 | 2024-04-29 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 7 | 126 | 297.66% |
| T240503C00020000 | 2024-05-01 3:20PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 143.75% |
| 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 | 0.01 | 0.00 | - | - | 3 | 325.00% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 297 | 298 | 356.25% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 434 | 262.50% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 488 | 489 | 237.50% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 6 | 465.63% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 10 | 181.25% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 429 | 156.25% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 586 | 1,079 | 131.25% |
| T240503P00015000 | 2024-05-02 9:59AM EDT | 15.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 572 | 106.25% |
| T240503P00015500 | 2024-05-02 9:59AM EDT | 15.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 14 | 1,272 | 78.13% |
| T240503P00016000 | 2024-05-03 11:18AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,005 | 53.13% |
| T240503P00016500 | 2024-05-03 3:37PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 792 | 8,675 | 29.69% |
| T240503P00017000 | 2024-05-03 3:53PM EDT | 17.00 | 0.15 | 0.12 | 0.27 | -0.07 | -31.82% | 781 | 6,301 | 52.34% |
| T240503P00017500 | 2024-05-03 3:23PM EDT | 17.50 | 0.70 | 0.62 | 0.91 | 0.00 | - | 107 | 332 | 96.88% |
| T240503P00018000 | 2024-05-02 3:49PM EDT | 18.00 | 1.23 | 0.96 | 1.39 | 0.00 | - | 500 | 177 | 85.94% |
| T240503P00018500 | 2024-05-01 3:26PM EDT | 18.50 | 1.46 | 0.87 | 3.40 | 0.00 | - | 140 | 88 | 304.69% |
| T240503P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 2.04 | 2.11 | 2.46 | 0.00 | - | 8 | 5 | 209.38% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.47 | 2.77 | 0.00 | - | 1 | 0 | 230.47% |
