Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
38.636,93 -310,00 (-0,80%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.582,18 -844,30 (-1,29%) CMC Crypto 200
1.523,98 +35,44 (+2,38%) 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:18.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00018000 | 2024-05-21 11:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 3,076 | 28.13% |
| T240531C00018000 | 2024-05-21 3:18PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 355 | 2,851 | 17.97% |
| T240607C00018000 | 2024-05-21 2:52PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 57 | 2,063 | 17.97% |
| T240614C00018000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 101 | 1,515 | 16.99% |
| T240621C00018000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 499 | 12,274 | 17.09% |
| T240628C00018000 | 2024-05-21 2:44PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 177 | 932 | 17.19% |
| T240719C00018000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 1,128 | 60,293 | 16.94% |
| T240920C00018000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.48 | -0.08 | -14.81% | 241 | 11,936 | 19.48% |
| T241018C00018000 | 2024-05-21 2:52PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.57 | -0.11 | -16.67% | 255 | 10,246 | 19.68% |
| T250117C00018000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 0.84 | 0.79 | 0.85 | -0.05 | -5.62% | 249 | 1,115 | 20.66% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00018000 | 2024-05-21 12:17PM EDT | 2024-05-24 | 0.74 | 0.66 | 1.11 | +0.23 | +45.10% | 8 | 60 | 66.41% |
| T240531P00018000 | 2024-05-21 2:19PM EDT | 2024-05-31 | 0.67 | 0.47 | 0.82 | +0.15 | +28.85% | 19 | 78 | 28.91% |
| T240607P00018000 | 2024-05-21 10:09AM EDT | 2024-06-07 | 0.83 | 0.65 | 0.99 | +0.33 | +66.00% | 11 | 17 | 36.23% |
| T240614P00018000 | 2024-05-21 10:22AM EDT | 2024-06-14 | 0.80 | 0.48 | 1.24 | +0.22 | +37.93% | 1 | 7 | 45.70% |
| T240621P00018000 | 2024-05-21 1:28PM EDT | 2024-06-21 | 0.76 | 0.48 | 1.48 | +0.21 | +38.18% | 26 | 3,442 | 52.54% |
| T240719P00018000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 0.98 | 0.13 | 1.22 | +0.17 | +20.99% | 82 | 1,572 | 28.42% |
| T240920P00018000 | 2024-05-21 12:27PM EDT | 2024-09-20 | 1.16 | 0.72 | 1.25 | +0.15 | +14.85% | 36 | 4,280 | 20.56% |
| T241018P00018000 | 2024-05-21 3:14PM EDT | 2024-10-18 | 1.29 | 1.28 | 1.38 | +0.07 | +5.74% | 9 | 2,126 | 21.58% |
| T250117P00018000 | 2024-05-21 10:30AM EDT | 2025-01-17 | 1.60 | 1.51 | 1.65 | +0.15 | +10.34% | 25 | 187 | 21.92% |
