Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.399,24 +291,30 (+0,47%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-05-02 3:27PM EDT | 20.00 | 41.70 | 40.05 | 44.80 | 0.00 | - | 2 | 0 | 97.07% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-05-14 9:40AM EDT | 25.00 | 38.65 | 35.15 | 39.85 | 0.00 | - | 2 | 2 | 85.55% |
| C240920C00030000 | 2024-05-03 10:19AM EDT | 30.00 | 31.92 | 30.15 | 34.90 | -0.30 | -0.93% | 1 | 15 | 71.48% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-05-24 12:29PM EDT | 35.00 | 29.05 | 25.20 | 29.95 | 0.00 | - | 100 | 507 | 60.25% |
| C240920C00038000 | 2024-05-20 12:57PM EDT | 38.00 | 26.00 | 22.50 | 27.00 | 0.00 | - | 1 | 552 | 58.74% |
| C240920C00040000 | 2024-05-24 10:28AM EDT | 40.00 | 24.15 | 20.50 | 25.00 | 0.00 | - | 3 | 1,339 | 53.61% |
| C240920C00042000 | 2024-05-23 3:31PM EDT | 42.00 | 21.55 | 18.50 | 23.00 | 0.00 | - | 100 | 6,216 | 85.33% |
| C240920C00045000 | 2024-05-23 2:45PM EDT | 45.00 | 18.40 | 15.50 | 20.00 | 0.00 | - | 1 | 1,645 | 75.00% |
| C240920C00047000 | 2024-05-28 10:02AM EDT | 47.00 | 16.83 | 13.55 | 18.00 | 0.00 | - | 1 | 2,929 | 68.41% |
| C240920C00050000 | 2024-05-30 10:54AM EDT | 50.00 | 12.73 | 12.95 | 13.30 | 0.00 | - | 3 | 7,069 | 39.31% |
| C240920C00052500 | 2024-05-31 9:40AM EDT | 52.50 | 10.61 | 10.60 | 11.00 | -0.70 | -6.19% | 1 | 9,445 | 35.52% |
| C240920C00055000 | 2024-05-31 9:35AM EDT | 55.00 | 8.40 | 8.40 | 8.85 | -0.05 | -0.59% | 100 | 13,126 | 32.69% |
| C240920C00057500 | 2024-05-30 10:36AM EDT | 57.50 | 6.40 | 6.60 | 6.90 | 0.00 | - | 4 | 14,281 | 30.63% |
| C240920C00060000 | 2024-05-31 2:46PM EDT | 60.00 | 4.75 | 4.90 | 5.00 | +0.10 | +2.15% | 572 | 23,852 | 27.64% |
| C240920C00062500 | 2024-05-31 3:59PM EDT | 62.50 | 3.47 | 3.45 | 3.55 | +0.07 | +2.06% | 590 | 6,032 | 26.44% |
| C240920C00065000 | 2024-05-31 11:56AM EDT | 65.00 | 2.14 | 2.34 | 2.38 | -0.07 | -3.17% | 109 | 7,873 | 25.37% |
| C240920C00067500 | 2024-05-31 3:47PM EDT | 67.50 | 1.44 | 1.49 | 1.55 | -0.07 | -4.64% | 180 | 4,311 | 24.84% |
| C240920C00070000 | 2024-05-31 12:28PM EDT | 70.00 | 0.86 | 0.91 | 0.97 | -0.07 | -7.53% | 8 | 4,433 | 24.49% |
| C240920C00072500 | 2024-05-30 12:48PM EDT | 72.50 | 0.56 | 0.54 | 0.58 | 0.00 | - | 1 | 606 | 24.17% |
| C240920C00075000 | 2024-05-31 1:42PM EDT | 75.00 | 0.33 | 0.32 | 0.35 | +0.01 | +3.13% | 5 | 1,286 | 24.22% |
| C240920C00080000 | 2024-05-30 1:20PM EDT | 80.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 8 | 5,596 | 25.39% |
| C240920C00085000 | 2024-05-28 12:42PM EDT | 85.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 343 | 27.25% |
| C240920C00090000 | 2024-04-30 10:14AM EDT | 90.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 2 | 37 | 29.30% |
| C240920C00095000 | 2024-05-10 2:06PM EDT | 95.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 5 | 51 | 32.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-05-30 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 729 | 89.84% |
| C240920P00023000 | 2024-05-28 2:14PM EDT | 23.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 139 | 79.30% |
| C240920P00025000 | 2024-05-14 12:49PM EDT | 25.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 17 | 196 | 73.05% |
| C240920P00028000 | 2024-05-29 11:32AM EDT | 28.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1,809 | 59.77% |
| C240920P00030000 | 2024-05-21 10:02AM EDT | 30.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 9,622 | 59.38% |
| C240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 6,208 | 52.34% |
| C240920P00035000 | 2024-05-30 11:52AM EDT | 35.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 1 | 5,468 | 53.22% |
| C240920P00038000 | 2024-05-29 9:45AM EDT | 38.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 10,233 | 42.97% |
| C240920P00040000 | 2024-05-24 3:06PM EDT | 40.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 5 | 5,081 | 40.43% |
| C240920P00042000 | 2024-05-28 9:42AM EDT | 42.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 8,956 | 37.70% |
| C240920P00045000 | 2024-05-29 2:38PM EDT | 45.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 4 | 3,158 | 33.99% |
| C240920P00047000 | 2024-05-30 11:49AM EDT | 47.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 101 | 10,606 | 31.79% |
| C240920P00050000 | 2024-05-30 9:49AM EDT | 50.00 | 0.36 | 0.30 | 0.34 | 0.00 | - | 1 | 14,155 | 28.81% |
| C240920P00052500 | 2024-05-30 10:30AM EDT | 52.50 | 0.55 | 0.50 | 0.72 | -0.01 | -1.79% | 9 | 9,281 | 29.66% |
| C240920P00055000 | 2024-05-31 11:56AM EDT | 55.00 | 0.93 | 0.80 | 0.84 | +0.03 | +3.33% | 14 | 14,951 | 25.34% |
| C240920P00057500 | 2024-05-31 11:19AM EDT | 57.50 | 1.48 | 1.31 | 1.37 | +0.03 | +2.07% | 60 | 7,212 | 24.35% |
| C240920P00060000 | 2024-05-31 12:13PM EDT | 60.00 | 2.25 | 2.10 | 2.13 | -0.01 | -0.44% | 652 | 7,763 | 23.34% |
| C240920P00062500 | 2024-05-31 1:08PM EDT | 62.50 | 3.49 | 3.15 | 3.25 | +0.04 | +1.16% | 44 | 3,755 | 22.89% |
| C240920P00065000 | 2024-05-31 11:56AM EDT | 65.00 | 4.95 | 4.50 | 4.60 | +0.11 | +2.27% | 119 | 2,579 | 21.85% |
| C240920P00067500 | 2024-05-29 10:42AM EDT | 67.50 | 6.65 | 6.05 | 6.50 | 0.00 | - | 48 | 196 | 22.84% |
| C240920P00070000 | 2024-05-29 10:31AM EDT | 70.00 | 8.75 | 6.10 | 8.50 | 0.00 | - | 3 | 75 | 22.88% |
| C240920P00072500 | 2024-05-29 10:24AM EDT | 72.50 | 11.00 | 10.15 | 10.70 | 0.00 | - | 1 | 23 | 23.29% |
| C240920P00075000 | 2024-05-09 3:19PM EDT | 75.00 | 11.88 | 10.25 | 14.90 | 0.00 | - | 1 | 14 | 44.67% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 18.50 | 19.45 | 0.00 | - | 6 | 52 | 48.19% |
| C240920P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.79 | 26.85 | 28.20 | 0.00 | - | 1 | 0 | 43.82% |
