Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.336,01 +1.395,17 (+2,33%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:16.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517C00016000 | 2024-05-17 3:24PM EDT | 2024-05-17 | 1.38 | 1.32 | 1.50 | +0.06 | +4.55% | 85 | 3,219 | 87.50% |
| T240524C00016000 | 2024-05-17 2:51PM EDT | 2024-05-24 | 1.36 | 1.31 | 1.45 | +0.02 | +1.49% | 21 | 685 | 43.75% |
| T240531C00016000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 1.41 | 1.25 | 1.66 | +0.02 | +1.44% | 9 | 220 | 56.64% |
| T240607C00016000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 1.40 | 1.35 | 1.64 | +0.03 | +2.19% | 36 | 74 | 45.12% |
| T240614C00016000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 1.46 | 1.40 | 1.88 | +0.05 | +3.55% | 55 | 110 | 55.08% |
| T240621C00016000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 1.47 | 1.48 | 1.91 | +0.01 | +0.68% | 38 | 655 | 51.07% |
| T240719C00016000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 1.53 | 1.45 | 1.72 | +0.08 | +5.52% | 14 | 4,988 | 30.18% |
| T240920C00016000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 1.79 | 1.69 | 1.82 | +0.11 | +6.55% | 4 | 2,602 | 24.51% |
| T241018C00016000 | 2024-05-17 11:14AM EDT | 2024-10-18 | 1.71 | 1.71 | 1.81 | +0.01 | +0.59% | 2 | 2,523 | 21.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00016000 | 2024-05-17 2:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 14,710 | 78.13% |
| T240524P00016000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 980 | 31.25% |
| T240531P00016000 | 2024-05-16 10:48AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 4,986 | 25.78% |
| T240607P00016000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 553 | 25.00% |
| T240614P00016000 | 2024-05-16 10:33AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 27 | 20.31% |
| T240621P00016000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 65 | 5,078 | 19.53% |
| T240628P00016000 | 2024-05-17 12:57PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 108 | 18.95% |
| T240719P00016000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 113 | 19,596 | 19.63% |
| T240920P00016000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 77 | 6,424 | 20.46% |
| T241018P00016000 | 2024-05-16 10:31AM EDT | 2024-10-18 | 0.45 | 0.36 | 0.40 | 0.00 | - | 26 | 1,226 | 21.68% |
