Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.451,23 -1.298,90 (-1,98%) CMC Crypto 200
1.523,43 +34,89 (+2,34%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:17.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00017000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 0.35 | 0.31 | 0.45 | -0.20 | -36.36% | 1,186 | 7,530 | 47.66% |
| T240531C00017000 | 2024-05-21 3:07PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.53 | -0.20 | -35.09% | 312 | 4,586 | 33.59% |
| T240607C00017000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.44 | 0.41 | 0.47 | -0.15 | -25.42% | 796 | 850 | 21.49% |
| T240614C00017000 | 2024-05-21 1:12PM EDT | 2024-06-14 | 0.50 | 0.47 | 0.71 | -0.15 | -23.08% | 85 | 548 | 32.23% |
| T240621C00017000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.57 | -0.16 | -22.54% | 621 | 55,002 | 21.19% |
| T240628C00017000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 0.59 | 0.53 | 0.75 | -0.16 | -21.33% | 28 | 142 | 27.44% |
| T240719C00017000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 0.65 | 0.64 | 0.69 | -0.15 | -18.75% | 259 | 26,260 | 19.83% |
| T240920C00017000 | 2024-05-21 3:18PM EDT | 2024-09-20 | 0.92 | 0.92 | 0.97 | -0.14 | -13.21% | 67 | 4,591 | 20.95% |
| T241018C00017000 | 2024-05-21 11:41AM EDT | 2024-10-18 | 0.99 | 0.99 | 1.26 | -0.14 | -12.39% | 212 | 5,312 | 25.59% |
| T250117C00017000 | 2024-05-21 3:02PM EDT | 2025-01-17 | 1.29 | 1.26 | 1.33 | -0.11 | -7.86% | 119 | 36,577 | 21.44% |
| T250620C00017000 | 2024-05-21 3:03PM EDT | 2025-06-20 | 1.67 | 1.65 | 1.70 | -0.02 | -1.18% | 928 | 25,654 | 22.00% |
| T260116C00017000 | 2024-05-21 3:03PM EDT | 2026-01-16 | 2.04 | 1.94 | 2.06 | -0.03 | -1.45% | 102 | 7,971 | 21.90% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00017000 | 2024-05-21 3:38PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,594 | 4,587 | 19.14% |
| T240531P00017000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 1,293 | 3,819 | 15.24% |
| T240607P00017000 | 2024-05-21 2:43PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 310 | 1,070 | 14.06% |
| T240614P00017000 | 2024-05-21 3:45PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 484 | 390 | 14.45% |
| T240621P00017000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | +0.05 | +41.67% | 1,680 | 67,848 | 14.84% |
| T240628P00017000 | 2024-05-21 3:18PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.21 | +0.07 | +63.64% | 1,091 | 647 | 14.84% |
| T240719P00017000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.38 | +0.09 | +32.14% | 551 | 16,996 | 18.36% |
| T240920P00017000 | 2024-05-21 2:50PM EDT | 2024-09-20 | 0.61 | 0.60 | 0.63 | +0.07 | +12.96% | 96 | 7,807 | 19.19% |
| T241018P00017000 | 2024-05-21 2:52PM EDT | 2024-10-18 | 0.75 | 0.74 | 0.78 | +0.08 | +11.94% | 172 | 3,650 | 20.75% |
| T250117P00017000 | 2024-05-21 1:36PM EDT | 2025-01-17 | 1.02 | 1.00 | 1.07 | +0.06 | +6.25% | 78 | 29,973 | 21.63% |
| T250620P00017000 | 2024-05-21 10:58AM EDT | 2025-06-20 | 1.44 | 1.35 | 1.57 | +0.16 | +12.50% | 17 | 6,074 | 24.00% |
| T260116P00017000 | 2024-05-21 10:16AM EDT | 2026-01-16 | 1.88 | 1.62 | 1.89 | +0.20 | +11.90% | 9 | 4,843 | 23.07% |
