Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.905,91 -1.260,43 (-2,09%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:15.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00015000 | 2024-04-26 2:52PM EDT | 2024-05-03 | 1.82 | 1.48 | 1.86 | +0.17 | +10.30% | 115 | 160 | 72.66% |
| T240510C00015000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 1.92 | 1.63 | 2.04 | 0.00 | - | 2 | 16 | 73.44% |
| T240517C00015000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 1.86 | 1.58 | 2.14 | +0.15 | +8.77% | 11 | 567 | 68.56% |
| T240524C00015000 | 2024-04-25 1:36PM EDT | 2024-05-24 | 1.75 | 1.21 | 1.97 | 0.00 | - | 10 | 10 | 46.29% |
| T240531C00015000 | 2024-04-11 2:01PM EDT | 2024-05-31 | 1.76 | 1.69 | 1.97 | 0.00 | - | - | 1 | 41.41% |
| T240621C00015000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.95 | 1.78 | 2.05 | +0.07 | +3.72% | 34 | 12,799 | 37.31% |
| T240719C00015000 | 2024-04-26 1:46PM EDT | 2024-07-19 | 2.06 | 1.93 | 2.05 | +0.13 | +6.74% | 11 | 603 | 30.42% |
| T240920C00015000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 2.16 | 1.80 | 2.55 | +0.16 | +8.00% | 50 | 206 | 37.89% |
| T241018C00015000 | 2024-04-24 2:06PM EDT | 2024-10-18 | 2.23 | 1.63 | 2.20 | 0.00 | - | 60 | 272 | 25.44% |
| T250117C00015000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 2.40 | 2.29 | 2.41 | +0.17 | +7.62% | 85 | 19,689 | 25.20% |
| T250620C00015000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 2.67 | 2.36 | 2.66 | +0.17 | +6.80% | 22 | 16,903 | 24.20% |
| T260116C00015000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 2.89 | 2.68 | 2.90 | +0.14 | +5.09% | 30 | 3,102 | 22.90% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00015000 | 2024-04-26 12:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 590 | 42.19% |
| T240510P00015000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 118 | 59.57% |
| T240517P00015000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 451 | 1,904 | 27.34% |
| T240524P00015000 | 2024-04-25 1:59PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 95 | 27.54% |
| T240531P00015000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 137 | 24.61% |
| T240621P00015000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 125 | 60,068 | 22.46% |
| T240719P00015000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 52 | 12,368 | 23.24% |
| T240920P00015000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 0.30 | 0.26 | 0.29 | -0.01 | -3.23% | 1 | 3,115 | 22.66% |
| T241018P00015000 | 2024-04-25 3:08PM EDT | 2024-10-18 | 0.41 | 0.36 | 0.42 | 0.00 | - | 559 | 2,261 | 24.61% |
| T250117P00015000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 0.60 | 0.55 | 0.69 | -0.05 | -7.69% | 114 | 42,517 | 25.88% |
| T250620P00015000 | 2024-04-26 2:14PM EDT | 2025-06-20 | 0.84 | 0.84 | 0.91 | -0.04 | -4.55% | 26 | 8,137 | 24.22% |
| T260116P00015000 | 2024-04-25 3:25PM EDT | 2026-01-16 | 1.28 | 1.18 | 1.25 | 0.00 | - | 116 | 3,641 | 24.24% |
