Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.748,56 -62,45 (-0,10%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628C00040000 | 2024-06-10 11:00AM EDT | 40.00 | 21.15 | 17.45 | 21.65 | 0.00 | - | - | 8 | 124.61% |
| C240628C00045000 | 2024-05-29 3:35PM EDT | 45.00 | 17.35 | 12.40 | 14.55 | 0.00 | - | - | 1 | 92.77% |
| C240628C00052000 | 2024-06-10 12:48PM EDT | 52.00 | 9.70 | 7.30 | 7.60 | 0.00 | - | - | 15 | 54.49% |
| C240628C00054000 | 2024-06-12 2:40PM EDT | 54.00 | 6.50 | 5.50 | 5.65 | 0.00 | - | 4 | 4 | 44.82% |
| C240628C00055000 | 2024-05-31 3:31PM EDT | 55.00 | 7.37 | 3.60 | 4.70 | 0.00 | - | 45 | 45 | 40.53% |
| C240628C00056000 | 2024-05-20 3:47PM EDT | 56.00 | 7.75 | 3.70 | 3.80 | 0.00 | - | - | 20 | 37.31% |
| C240628C00057000 | 2024-06-14 3:29PM EDT | 57.00 | 3.00 | 2.88 | 3.10 | -1.85 | -38.14% | 12 | 14 | 38.48% |
| C240628C00058000 | 2024-06-14 2:41PM EDT | 58.00 | 2.33 | 2.16 | 2.22 | -0.37 | -13.70% | 42 | 79 | 33.06% |
| C240628C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 1.63 | 1.55 | 1.65 | -0.58 | -26.24% | 1,392 | 2,899 | 33.20% |
| C240628C00060000 | 2024-06-14 3:33PM EDT | 60.00 | 1.11 | 1.06 | 1.29 | -0.47 | -29.75% | 712 | 931 | 35.69% |
| C240628C00061000 | 2024-06-14 3:46PM EDT | 61.00 | 0.70 | 0.70 | 1.12 | -0.40 | -36.36% | 344 | 892 | 40.53% |
| C240628C00062000 | 2024-06-14 3:43PM EDT | 62.00 | 0.46 | 0.44 | 0.68 | -0.31 | -40.26% | 183 | 1,345 | 37.01% |
| C240628C00063000 | 2024-06-14 3:01PM EDT | 63.00 | 0.32 | 0.28 | 0.31 | -0.16 | -33.33% | 604 | 17,667 | 31.93% |
| C240628C00064000 | 2024-06-14 3:36PM EDT | 64.00 | 0.19 | 0.18 | 0.20 | -0.11 | -36.67% | 25 | 645 | 32.62% |
| C240628C00065000 | 2024-06-14 3:46PM EDT | 65.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 244 | 7,153 | 33.50% |
| C240628C00066000 | 2024-06-14 1:00PM EDT | 66.00 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 30 | 1,927 | 34.77% |
| C240628C00067000 | 2024-06-13 3:40PM EDT | 67.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 52 | 754 | 36.72% |
| C240628C00068000 | 2024-06-14 9:37AM EDT | 68.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 27 | 300 | 37.89% |
| C240628C00069000 | 2024-06-07 1:41PM EDT | 69.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | 39 | 104 | 39.84% |
| C240628C00070000 | 2024-06-14 11:59AM EDT | 70.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 25 | 216 | 42.97% |
| C240628C00071000 | 2024-06-10 3:58PM EDT | 71.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 6 | 44.14% |
| C240628C00072000 | 2024-05-21 3:35PM EDT | 72.00 | 0.16 | 0.01 | 0.03 | 0.00 | - | 2 | 13 | 46.88% |
| C240628C00073000 | 2024-06-12 9:53AM EDT | 73.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 13 | 53.71% |
| C240628C00074000 | 2024-06-12 1:13PM EDT | 74.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 59 | 75.39% |
| C240628C00075000 | 2024-05-23 9:47AM EDT | 75.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 200 | 86 | 52.34% |
| C240628C00076000 | 2024-06-14 3:40PM EDT | 76.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 16 | 0 | 61.33% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628P00045000 | 2024-06-11 2:47PM EDT | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 94 | 64.45% |
| C240628P00050000 | 2024-06-14 2:59PM EDT | 50.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 17 | 84 | 48.44% |
| C240628P00051000 | 2024-06-14 11:16AM EDT | 51.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 104 | 44.92% |
| C240628P00052000 | 2024-06-14 11:00AM EDT | 52.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 5 | 250 | 41.21% |
| C240628P00053000 | 2024-06-14 2:06PM EDT | 53.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 52 | 171 | 38.09% |
| C240628P00054000 | 2024-06-14 9:32AM EDT | 54.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 82 | 90 | 34.96% |
| C240628P00055000 | 2024-06-14 3:05PM EDT | 55.00 | 0.16 | 0.18 | 0.19 | 0.00 | - | 11 | 155 | 32.91% |
| C240628P00056000 | 2024-06-14 2:45PM EDT | 56.00 | 0.26 | 0.28 | 0.30 | 0.00 | - | 12 | 331 | 31.45% |
| C240628P00057000 | 2024-06-14 3:29PM EDT | 57.00 | 0.43 | 0.44 | 0.78 | +0.09 | +26.47% | 464 | 487 | 38.77% |
| C240628P00058000 | 2024-06-14 3:53PM EDT | 58.00 | 0.73 | 0.72 | 1.13 | +0.17 | +30.36% | 228 | 433 | 38.82% |
| C240628P00059000 | 2024-06-14 3:59PM EDT | 59.00 | 1.11 | 1.11 | 1.31 | +0.30 | +37.04% | 1,539 | 834 | 33.01% |
| C240628P00060000 | 2024-06-14 3:34PM EDT | 60.00 | 1.57 | 1.60 | 1.65 | +0.38 | +31.93% | 750 | 4,968 | 28.66% |
| C240628P00061000 | 2024-06-14 3:54PM EDT | 61.00 | 2.32 | 2.23 | 2.30 | +0.61 | +35.67% | 255 | 644 | 28.66% |
| C240628P00062000 | 2024-06-14 2:49PM EDT | 62.00 | 2.82 | 2.96 | 3.30 | +0.50 | +21.55% | 12 | 299 | 35.69% |
| C240628P00063000 | 2024-06-14 3:56PM EDT | 63.00 | 3.85 | 3.80 | 3.90 | +0.54 | +16.31% | 50 | 603 | 29.00% |
| C240628P00064000 | 2024-06-13 1:34PM EDT | 64.00 | 4.69 | 4.65 | 4.80 | +0.59 | +14.39% | 30 | 111 | 29.10% |
| C240628P00065000 | 2024-06-12 3:20PM EDT | 65.00 | 4.78 | 4.65 | 5.80 | 0.00 | - | 70 | 113 | 33.50% |
| C240628P00066000 | 2024-06-14 10:48AM EDT | 66.00 | 6.80 | 6.60 | 6.75 | +0.55 | +8.80% | 3 | 107 | 33.99% |
| C240628P00067000 | 2024-06-14 11:42AM EDT | 67.00 | 7.55 | 7.45 | 8.85 | +0.89 | +13.36% | 5 | 0 | 58.69% |
| C240628P00068000 | 2024-06-12 3:19PM EDT | 68.00 | 7.70 | 7.50 | 8.75 | 0.00 | - | 2 | 2 | 41.41% |
| C240628P00069000 | 2024-06-05 3:02PM EDT | 69.00 | 7.32 | 9.60 | 9.75 | 0.00 | - | 4 | 4 | 44.92% |
| C240628P00070000 | 2024-06-04 11:51AM EDT | 70.00 | 9.05 | 10.45 | 10.75 | 0.00 | - | 4 | 2 | 48.24% |
