Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.794,35 -209,24 (-0,52%) Bitcoin EUR
64.347,27 +3.537,18 (+5,82%) CMC Crypto 200
1.462,48 +108,07 (+7,97%) Nasdaq Compositive
16.790,20 +104,23 (+0,62%) S&P 500
5.306,92 +3,65 (+0,07%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Strike:15.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00015000 | 2024-05-20 10:18AM EDT | 2024-05-24 | 2.42 | 2.47 | 2.58 | +0.01 | +0.41% | 5 | 10 | 59.38% |
| T240531C00015000 | 2024-05-20 10:30AM EDT | 2024-05-31 | 2.46 | 2.48 | 2.56 | +0.12 | +5.13% | 22 | 12 | 54.69% |
| T240607C00015000 | 2024-04-26 10:31AM EDT | 2024-06-07 | 1.90 | 2.45 | 2.61 | 0.00 | - | 1 | 1 | 52.73% |
| T240614C00015000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 2.53 | 2.53 | 2.66 | +0.15 | +6.30% | 84 | 2 | 50.98% |
| T240621C00015000 | 2024-05-20 2:46PM EDT | 2024-06-21 | 2.60 | 2.51 | 2.61 | +0.13 | +5.26% | 324 | 12,907 | 39.84% |
| T240628C00015000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 2.36 | 2.56 | 2.75 | 0.00 | - | 4 | 4 | 48.44% |
| T240719C00015000 | 2024-05-20 9:50AM EDT | 2024-07-19 | 2.54 | 2.55 | 2.71 | +0.09 | +3.67% | 1 | 675 | 36.72% |
| T240920C00015000 | 2024-05-20 10:25AM EDT | 2024-09-20 | 2.58 | 2.60 | 2.71 | +0.03 | +1.18% | 1 | 227 | 25.78% |
| T241018C00015000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 2.52 | 2.63 | 2.73 | 0.00 | - | 2 | 577 | 24.07% |
| T250117C00015000 | 2024-05-20 2:56PM EDT | 2025-01-17 | 2.81 | 2.64 | 2.86 | +0.10 | +3.69% | 17 | 18,756 | 22.75% |
| T250620C00015000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 3.02 | 2.93 | 3.10 | +0.12 | +4.14% | 56 | 16,700 | 22.51% |
| T260116C00015000 | 2024-05-20 3:09PM EDT | 2026-01-16 | 3.25 | 3.20 | 3.35 | +0.07 | +2.20% | 32 | 3,147 | 21.83% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00015000 | 2024-05-20 3:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,730 | 59.38% |
| T240531P00015000 | 2024-05-20 3:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 930 | 42.19% |
| T240607P00015000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 70 | 161 | 37.50% |
| T240614P00015000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 90 | 35.16% |
| T240621P00015000 | 2024-05-20 12:15PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 59,470 | 30.86% |
| T240628P00015000 | 2024-05-16 12:10PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 199 | 31.45% |
| T240719P00015000 | 2024-05-20 1:54PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 16 | 12,962 | 24.22% |
| T240920P00015000 | 2024-05-20 2:47PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 8 | 3,374 | 22.85% |
| T241018P00015000 | 2024-05-20 11:05AM EDT | 2024-10-18 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 5 | 2,400 | 23.29% |
| T250117P00015000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 0.36 | 0.35 | 0.36 | -0.03 | -7.69% | 728 | 47,965 | 23.34% |
| T250620P00015000 | 2024-05-20 3:13PM EDT | 2025-06-20 | 0.64 | 0.61 | 0.65 | -0.01 | -1.54% | 142 | 9,770 | 23.83% |
| T260116P00015000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 0.94 | 0.91 | 0.95 | -0.06 | -6.00% | 87 | 6,066 | 23.54% |
