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
58.954,15 -1.188,88 (-1,98%)
AT&T Inc. (T)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:20.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00020000 | 2024-04-24 1:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 60.94% |
| T240510C00020000 | 2024-04-16 12:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 42.97% |
| T240517C00020000 | 2024-04-23 10:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 685 | 35.16% |
| T240524C00020000 | 2024-04-17 10:38AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 30.47% |
| T240621C00020000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 87 | 44,940 | 25.78% |
| T240719C00020000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 143 | 6,359 | 22.27% |
| T240920C00020000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 90 | 12,451 | 21.29% |
| T241018C00020000 | 2024-04-26 12:24PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 54 | 1,958 | 21.29% |
| T250117C00020000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.30 | 0.00 | - | 180 | 64,153 | 21.53% |
| T250620C00020000 | 2024-04-26 12:17PM EDT | 2025-06-20 | 0.58 | 0.36 | 0.55 | +0.08 | +16.00% | 87 | 17,465 | 21.78% |
| T260116C00020000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 0.87 | 0.84 | 0.87 | +0.07 | +8.75% | 35 | 9,353 | 22.02% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| T240517P00020000 | 2024-04-24 1:44PM EDT | 2024-05-17 | 3.25 | 2.84 | 3.65 | 0.00 | - | 3 | 5 | 85.45% |
| T240524P00020000 | 2024-04-08 9:37AM EDT | 2024-05-24 | 2.92 | 1.65 | 5.05 | 0.00 | - | - | 0 | 157.42% |
| T240621P00020000 | 2024-04-26 9:51AM EDT | 2024-06-21 | 3.30 | 2.93 | 4.25 | +0.31 | +10.37% | 4 | 868 | 79.39% |
| T240719P00020000 | 2024-04-23 2:42PM EDT | 2024-07-19 | 3.55 | 3.20 | 3.35 | 0.00 | - | 2 | 862 | 27.54% |
| T240920P00020000 | 2024-04-25 9:58AM EDT | 2024-09-20 | 3.36 | 2.45 | 4.90 | 0.00 | - | 4 | 451 | 65.09% |
| T241018P00020000 | 2024-04-24 10:00AM EDT | 2024-10-18 | 3.60 | 3.30 | 3.45 | 0.00 | - | 2 | 677 | 23.24% |
| T250117P00020000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 3.60 | 2.90 | 4.35 | 0.00 | - | 725 | 3,832 | 38.33% |
| T250620P00020000 | 2024-04-26 2:43PM EDT | 2025-06-20 | 3.60 | 3.60 | 3.70 | -0.05 | -1.37% | 1 | 11,095 | 20.07% |
| T260116P00020000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 4.00 | 3.80 | 3.95 | 0.00 | - | 71 | 2,209 | 19.85% |
