Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.662,65 +1.969,16 (+3,67%) CMC Crypto 200
1.289,96 +19,21 (+1,51%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 21.55 | 19.50 | 23.00 | 0.00 | - | 1 | 4 | 773.44% |
| C240503C00045000 | 2024-05-02 12:26PM EDT | 45.00 | 16.20 | 14.35 | 17.60 | -1.23 | -7.06% | 1 | 4 | 550.20% |
| C240503C00046000 | 2024-04-26 10:21AM EDT | 46.00 | 16.37 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 582.23% |
| C240503C00047000 | 2024-04-19 2:23PM EDT | 47.00 | 12.23 | 14.30 | 16.75 | 0.00 | - | 3 | 3 | 482.03% |
| C240503C00048000 | 2024-05-01 10:31AM EDT | 48.00 | 13.52 | 12.10 | 15.75 | 0.00 | - | 2 | 2 | 346.48% |
| C240503C00049000 | 2024-05-01 10:31AM EDT | 49.00 | 13.30 | 12.25 | 14.05 | 0.00 | - | 1 | 1 | 367.58% |
| C240503C00050000 | 2024-05-02 3:31PM EDT | 50.00 | 11.60 | 9.80 | 13.00 | -0.15 | -1.28% | 1,714 | 219 | 463.67% |
| C240503C00051000 | 2024-05-02 3:30PM EDT | 51.00 | 10.70 | 9.00 | 12.25 | -0.40 | -3.60% | 495 | 82 | 200.00% |
| C240503C00052000 | 2024-04-18 2:42PM EDT | 52.00 | 6.50 | 8.35 | 11.55 | 0.00 | - | 1 | 3 | 262.11% |
| C240503C00053000 | 2024-05-02 1:54PM EDT | 53.00 | 8.60 | 7.00 | 10.60 | -1.10 | -11.34% | 51 | 23 | 211.72% |
| C240503C00054000 | 2024-05-02 1:54PM EDT | 54.00 | 6.55 | 6.40 | 9.60 | -0.80 | -10.88% | 45 | 24 | 225.59% |
| C240503C00055000 | 2024-05-02 3:03PM EDT | 55.00 | 7.45 | 6.25 | 8.30 | -0.13 | -1.72% | 46 | 22 | 239.26% |
| C240503C00056000 | 2024-05-02 1:54PM EDT | 56.00 | 5.60 | 3.40 | 7.60 | -0.57 | -9.24% | 40 | 17 | 348.63% |
| C240503C00057000 | 2024-05-02 3:55PM EDT | 57.00 | 4.56 | 2.95 | 5.35 | +0.26 | +6.05% | 2,962 | 257 | 197.07% |
| C240503C00058000 | 2024-05-02 3:31PM EDT | 58.00 | 3.60 | 2.03 | 5.00 | -0.20 | -5.26% | 6,645 | 799 | 231.84% |
| C240503C00059000 | 2024-05-02 3:31PM EDT | 59.00 | 2.63 | 2.31 | 2.60 | -0.03 | -1.13% | 49,328 | 5,805 | 56.25% |
| C240503C00060000 | 2024-05-02 3:56PM EDT | 60.00 | 1.50 | 1.31 | 1.84 | -0.61 | -28.91% | 26,863 | 3,033 | 67.77% |
| C240503C00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.50 | 0.52 | 0.83 | -0.13 | -20.63% | 19,081 | 16,543 | 40.23% |
| C240503C00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 15,760 | 11,037 | 23.83% |
| C240503C00063000 | 2024-05-02 3:47PM EDT | 63.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,829 | 17,717 | 32.42% |
| C240503C00064000 | 2024-05-02 3:57PM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 324 | 20,731 | 45.31% |
| C240503C00065000 | 2024-05-02 2:38PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 5,949 | 49.22% |
| C240503C00066000 | 2024-05-02 3:59PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 7,122 | 60.94% |
| C240503C00067000 | 2024-05-02 3:12PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,095 | 65.63% |
| C240503C00068000 | 2024-04-30 3:05PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 133 | 1,456 | 93.75% |
| C240503C00069000 | 2024-04-30 10:58AM EDT | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 492 | 105.47% |
| C240503C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 125 | 620 | 109.38% |
| C240503C00071000 | 2024-04-29 11:26AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 147 | 106.25% |
| C240503C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 4 | 19 | 263.67% |
| C240503C00073000 | 2024-04-23 10:54AM EDT | 73.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 24 | 285.55% |
| C240503C00074000 | 2024-04-23 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 61 | 131.25% |
| C240503C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 46 | 315.23% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00047000 | 2024-04-22 12:30PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 187.50% |
| C240503P00048000 | 2024-04-23 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 156 | 175.00% |
| C240503P00049000 | 2024-04-25 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 451 | 843 | 162.50% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 131 | 150.00% |
| C240503P00051000 | 2024-04-29 10:16AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 137.50% |
| C240503P00052000 | 2024-04-30 2:17PM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 196 | 298.83% |
| C240503P00053000 | 2024-05-01 11:21AM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 239 | 161.72% |
| C240503P00054000 | 2024-04-30 3:06PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 1,409 | 96.88% |
| C240503P00055000 | 2024-05-02 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 1,625 | 84.38% |
| C240503P00056000 | 2024-05-02 3:50PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,077 | 2,171 | 71.88% |
| C240503P00057000 | 2024-05-02 3:53PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 61 | 11,273 | 73.44% |
| C240503P00058000 | 2024-05-02 2:37PM EDT | 58.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 48 | 1,137 | 63.28% |
| C240503P00059000 | 2024-05-02 3:50PM EDT | 59.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 304 | 1,539 | 52.34% |
| C240503P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.13 | 0.09 | 0.13 | -0.13 | -50.00% | 1,763 | 8,014 | 48.63% |
| C240503P00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.45 | 0.32 | 0.64 | -0.17 | -27.42% | 3,066 | 2,595 | 56.06% |
| C240503P00062000 | 2024-05-02 3:57PM EDT | 62.00 | 1.14 | 1.05 | 1.28 | +0.04 | +3.64% | 769 | 2,035 | 71.09% |
| C240503P00063000 | 2024-05-02 2:47PM EDT | 63.00 | 1.87 | 1.50 | 2.26 | -0.38 | -16.89% | 51 | 1,364 | 75.59% |
| C240503P00064000 | 2024-05-02 3:21PM EDT | 64.00 | 2.85 | 1.00 | 5.10 | -0.35 | -10.94% | 37 | 549 | 115.43% |
| C240503P00065000 | 2024-05-02 12:26PM EDT | 65.00 | 4.30 | 2.72 | 5.85 | +1.00 | +30.30% | 8 | 203 | 160.55% |
| C240503P00066000 | 2024-05-01 3:01PM EDT | 66.00 | 4.25 | 4.00 | 7.00 | 0.00 | - | 39 | 63 | 203.32% |
| C240503P00067000 | 2024-05-01 2:43PM EDT | 67.00 | 5.65 | 4.90 | 8.05 | 0.00 | - | 27 | 109 | 222.46% |
| C240503P00068000 | 2024-05-01 3:33PM EDT | 68.00 | 6.65 | 5.05 | 9.05 | 0.00 | - | 51 | 253 | 197.07% |
| C240503P00070000 | 2024-05-02 9:51AM EDT | 70.00 | 9.05 | 7.05 | 10.60 | -0.30 | -3.21% | 110 | 62 | 200.39% |
| C240503P00071000 | 2024-04-26 9:57AM EDT | 71.00 | 9.15 | 8.05 | 11.05 | 0.00 | - | 1 | 1 | 157.03% |
| C240503P00074000 | 2024-04-22 11:45AM EDT | 74.00 | 14.50 | 12.05 | 15.40 | 0.00 | - | - | 8 | 378.52% |
