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
62.282,10 +362,66 (+0,59%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 35.00 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241018C00040000 | 2024-05-24 10:58AM EDT | 40.00 | 24.43 | 20.50 | 25.00 | 0.00 | - | 10 | 31 | 82.79% |
| C241018C00042500 | 2024-05-03 9:39AM EDT | 42.50 | 19.98 | 18.00 | 22.60 | 0.00 | - | 1 | 194 | 75.88% |
| C241018C00045000 | 2024-05-02 3:55PM EDT | 45.00 | 17.00 | 16.00 | 20.00 | 0.00 | - | 4 | 150 | 67.09% |
| C241018C00047500 | 2024-05-31 10:13AM EDT | 47.50 | 14.81 | 15.50 | 15.85 | -0.74 | -4.76% | 2 | 209 | 41.48% |
| C241018C00050000 | 2024-05-28 9:33AM EDT | 50.00 | 14.35 | 13.20 | 15.00 | 0.00 | - | 1 | 3,148 | 52.61% |
| C241018C00052500 | 2024-05-02 9:50AM EDT | 52.50 | 10.27 | 11.05 | 11.35 | 0.00 | - | 314 | 762 | 35.28% |
| C241018C00055000 | 2024-05-29 9:45AM EDT | 55.00 | 8.40 | 8.85 | 9.20 | 0.00 | - | 7 | 1,975 | 32.25% |
| C241018C00057500 | 2024-05-31 9:44AM EDT | 57.50 | 7.00 | 7.10 | 7.25 | +0.30 | +4.48% | 1 | 1,565 | 30.02% |
| C241018C00060000 | 2024-05-31 3:15PM EDT | 60.00 | 5.35 | 5.35 | 5.65 | -0.20 | -3.60% | 54 | 1,765 | 29.15% |
| C241018C00062500 | 2024-05-30 3:44PM EDT | 62.50 | 3.78 | 4.05 | 4.15 | -0.17 | -4.30% | 1 | 10,915 | 27.55% |
| C241018C00065000 | 2024-05-31 12:16PM EDT | 65.00 | 2.71 | 2.93 | 2.97 | -0.29 | -9.67% | 20 | 3,986 | 26.59% |
| C241018C00067500 | 2024-05-31 3:04PM EDT | 67.50 | 1.98 | 2.03 | 2.07 | -0.02 | -1.00% | 8 | 3,932 | 25.98% |
| C241018C00070000 | 2024-05-31 10:16AM EDT | 70.00 | 1.18 | 1.35 | 1.40 | -0.13 | -9.92% | 5 | 1,859 | 25.51% |
| C241018C00072500 | 2024-05-31 1:35PM EDT | 72.50 | 0.85 | 0.88 | 0.94 | 0.00 | - | 1 | 130 | 25.37% |
| C241018C00075000 | 2024-05-30 1:36PM EDT | 75.00 | 0.58 | 0.56 | 0.62 | 0.00 | - | 4 | 10,251 | 25.29% |
| C241018C00080000 | 2024-05-30 11:24AM EDT | 80.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 8 | 173 | 25.71% |
| C241018C00085000 | 2024-05-24 3:18PM EDT | 85.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 10 | 228 | 26.37% |
| C241018C00090000 | 2024-05-21 11:33AM EDT | 90.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 25 | 468 | 28.03% |
| C241018C00095000 | 2024-05-15 3:15PM EDT | 95.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 10 | 29 | 30.18% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018P00030000 | 2024-05-15 3:14PM EDT | 30.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 20 | 31 | 52.54% |
| C241018P00032500 | 2024-05-08 2:00PM EDT | 32.50 | 0.06 | 0.02 | 0.14 | 0.00 | - | - | 1 | 53.61% |
| C241018P00035000 | 2024-05-08 1:57PM EDT | 35.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 161 | 43.36% |
| C241018P00037500 | 2024-05-15 3:11PM EDT | 37.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | - | 20 | 40.82% |
| C241018P00040000 | 2024-05-29 12:44PM EDT | 40.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 3 | 419 | 37.31% |
| C241018P00042500 | 2024-05-23 1:01PM EDT | 42.50 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 67 | 34.86% |
| C241018P00045000 | 2024-05-28 3:26PM EDT | 45.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 15 | 659 | 32.03% |
| C241018P00047500 | 2024-05-24 2:05PM EDT | 47.50 | 0.27 | 0.29 | 0.32 | 0.00 | - | 32 | 256 | 29.93% |
| C241018P00050000 | 2024-05-31 10:22AM EDT | 50.00 | 0.49 | 0.44 | 0.47 | +0.08 | +19.51% | 10 | 1,912 | 28.03% |
| C241018P00052500 | 2024-05-31 3:56PM EDT | 52.50 | 0.70 | 0.68 | 0.73 | -0.01 | -1.41% | 13 | 10,617 | 26.66% |
| C241018P00055000 | 2024-05-31 3:46PM EDT | 55.00 | 1.14 | 1.03 | 1.10 | -0.01 | -0.87% | 20 | 4,762 | 25.23% |
| C241018P00057500 | 2024-05-31 3:16PM EDT | 57.50 | 1.76 | 1.61 | 1.68 | -0.01 | -0.56% | 177 | 1,180 | 24.24% |
| C241018P00060000 | 2024-05-31 11:38AM EDT | 60.00 | 2.61 | 2.44 | 2.49 | +0.01 | +0.38% | 26 | 6,994 | 23.37% |
| C241018P00062500 | 2024-05-31 1:17PM EDT | 62.50 | 3.80 | 3.50 | 3.60 | +0.05 | +1.33% | 60 | 1,742 | 22.75% |
| C241018P00065000 | 2024-05-31 9:49AM EDT | 65.00 | 5.25 | 4.85 | 4.95 | +0.25 | +5.00% | 10 | 9,978 | 21.90% |
| C241018P00067500 | 2024-05-30 9:41AM EDT | 67.50 | 6.70 | 6.30 | 6.65 | 0.00 | - | 1 | 118 | 21.57% |
| C241018P00070000 | 2024-05-29 10:31AM EDT | 70.00 | 8.95 | 8.35 | 8.75 | 0.00 | - | 2 | 228 | 22.71% |
| C241018P00072500 | 2024-05-20 9:47AM EDT | 72.50 | 9.05 | 10.30 | 12.65 | 0.00 | - | 43 | 83 | 37.90% |
| C241018P00075000 | 2024-05-20 9:47AM EDT | 75.00 | 11.15 | 12.50 | 13.10 | 0.00 | - | 15 | 78 | 22.61% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 80.00 | 18.30 | 17.35 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
