Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.807,61 -195,98 (-0,49%) Bitcoin EUR
64.231,26 +3.436,39 (+5,65%) CMC Crypto 200
1.472,56 +118,14 (+8,72%) Nasdaq Compositive
16.780,30 +94,34 (+0,57%) S&P 500
5.305,90 +2,63 (+0,05%)
AT&T Inc. (T)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:56PM EDT. Markt geöffnet.
Strike:20.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524C00020000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 50.00% |
| T240531C00020000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 49.22% |
| T240614C00020000 | 2024-05-20 2:45PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 15 | 27.74% |
| T240621C00020000 | 2024-05-20 2:25PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 76 | 44,505 | 24.61% |
| T240628C00020000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 4 | 26.95% |
| T240719C00020000 | 2024-05-20 11:54AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 97 | 6,090 | 19.53% |
| T240920C00020000 | 2024-05-20 2:55PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 41 | 12,621 | 18.16% |
| T241018C00020000 | 2024-05-20 3:03PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 49 | 2,573 | 18.51% |
| T250117C00020000 | 2024-05-20 2:47PM EDT | 2025-01-17 | 0.34 | 0.31 | 0.33 | +0.05 | +17.24% | 2,023 | 69,714 | 19.34% |
| T250620C00020000 | 2024-05-20 3:13PM EDT | 2025-06-20 | 0.63 | 0.59 | 0.65 | +0.08 | +14.55% | 294 | 18,458 | 20.48% |
| T260116C00020000 | 2024-05-20 2:38PM EDT | 2026-01-16 | 0.98 | 0.95 | 0.99 | +0.05 | +5.38% | 581 | 10,829 | 20.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240524P00020000 | 2024-05-17 12:16PM EDT | 2024-05-24 | 2.75 | 2.43 | 2.55 | 0.00 | - | 1 | 1 | 50.00% |
| T240621P00020000 | 2024-05-16 9:37AM EDT | 2024-06-21 | 2.82 | 2.47 | 2.58 | 0.00 | - | 7 | 821 | 34.77% |
| T240719P00020000 | 2024-05-14 9:52AM EDT | 2024-07-19 | 2.84 | 2.50 | 2.74 | 0.00 | - | 1 | 870 | 34.96% |
| T240920P00020000 | 2024-05-14 9:52AM EDT | 2024-09-20 | 2.85 | 2.60 | 2.70 | 0.00 | - | 1 | 460 | 23.10% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 2.65 | 2.81 | 0.00 | - | 2 | 677 | 24.32% |
| T250117P00020000 | 2024-05-20 1:38PM EDT | 2025-01-17 | 2.86 | 2.80 | 3.20 | -0.06 | -2.05% | 1 | 3,519 | 27.49% |
| T250620P00020000 | 2024-05-20 1:33PM EDT | 2025-06-20 | 3.10 | 3.00 | 3.70 | -0.20 | -6.06% | 2 | 10,465 | 28.91% |
| T260116P00020000 | 2024-05-20 2:11PM EDT | 2026-01-16 | 3.35 | 3.30 | 3.45 | -0.14 | -4.01% | 50 | 2,279 | 20.46% |
