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
62.285,50 +336,16 (+0,54%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115C00030000 | 2024-04-02 10:02AM EDT | 30.00 | 33.10 | 30.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| C241115C00032500 | 2024-04-16 11:00AM EDT | 32.50 | 24.95 | 30.75 | 32.25 | 0.00 | - | - | 1 | 85.84% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 35.00 | 24.70 | 28.90 | 29.45 | 0.00 | - | 1 | 2 | 80.52% |
| C241115C00037500 | 2024-03-18 10:30AM EDT | 37.50 | 21.12 | 19.80 | 22.25 | 0.00 | - | 1 | 1 | 0.00% |
| C241115C00040000 | 2024-05-23 3:09PM EDT | 40.00 | 23.60 | 20.50 | 25.00 | 0.00 | - | 2 | 9 | 75.59% |
| C241115C00042500 | 2024-05-22 11:43AM EDT | 42.50 | 22.45 | 18.20 | 22.80 | 0.00 | - | 2 | 14 | 71.30% |
| C241115C00045000 | 2024-05-22 10:32AM EDT | 45.00 | 20.25 | 16.00 | 19.45 | 0.00 | - | 2 | 1,170 | 55.76% |
| C241115C00047500 | 2024-05-16 10:20AM EDT | 47.50 | 17.10 | 15.70 | 16.00 | 0.00 | - | 4 | 3,751 | 39.60% |
| C241115C00050000 | 2024-05-23 9:32AM EDT | 50.00 | 14.58 | 13.30 | 13.80 | 0.00 | - | 1 | 186 | 37.27% |
| C241115C00052500 | 2024-05-24 10:56AM EDT | 52.50 | 12.90 | 11.20 | 11.60 | 0.00 | - | 4 | 1,537 | 34.36% |
| C241115C00055000 | 2024-05-29 11:58AM EDT | 55.00 | 8.90 | 9.15 | 9.55 | 0.00 | - | 1 | 2,228 | 32.09% |
| C241115C00057500 | 2024-05-31 12:53PM EDT | 57.50 | 7.15 | 7.35 | 7.65 | 0.00 | - | 1 | 1,922 | 30.10% |
| C241115C00060000 | 2024-05-30 3:40PM EDT | 60.00 | 5.90 | 5.65 | 6.10 | +0.15 | +2.61% | 2 | 3,679 | 29.40% |
| C241115C00062500 | 2024-05-31 12:08PM EDT | 62.50 | 4.15 | 4.30 | 4.55 | -0.15 | -3.49% | 39 | 6,895 | 27.53% |
| C241115C00065000 | 2024-05-28 11:49AM EDT | 65.00 | 3.22 | 3.25 | 3.40 | -0.58 | -15.26% | 2 | 24,603 | 26.86% |
| C241115C00067500 | 2024-05-28 1:22PM EDT | 67.50 | 2.74 | 2.36 | 2.44 | 0.00 | - | 21 | 3,704 | 26.07% |
| C241115C00070000 | 2024-05-31 9:39AM EDT | 70.00 | 1.66 | 1.64 | 1.72 | 0.00 | - | 3 | 6,933 | 25.60% |
| C241115C00072500 | 2024-05-29 12:12PM EDT | 72.50 | 1.09 | 1.12 | 1.20 | +0.06 | +5.83% | 2 | 2,891 | 25.34% |
| C241115C00075000 | 2024-05-30 11:54AM EDT | 75.00 | 0.75 | 0.76 | 0.84 | 0.00 | - | 1 | 677 | 25.34% |
| C241115C00080000 | 2024-05-23 1:32PM EDT | 80.00 | 0.37 | 0.35 | 0.41 | -0.16 | -30.19% | 5 | 1,142 | 25.59% |
| C241115C00085000 | 2024-05-31 3:14PM EDT | 85.00 | 0.19 | 0.18 | 0.20 | -0.14 | -42.42% | 5 | 155 | 25.98% |
| C241115C00090000 | 2024-05-31 3:14PM EDT | 90.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 5 | 57 | 27.25% |
| C241115C00095000 | 2024-04-03 11:12AM EDT | 95.00 | 0.22 | 0.10 | 0.13 | 0.00 | - | 10 | 10 | 30.81% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115P00030000 | 2024-05-14 12:59PM EDT | 30.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 99 | 51.56% |
| C241115P00035000 | 2024-05-21 11:21AM EDT | 35.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 109 | 41.70% |
| C241115P00037500 | 2024-05-06 9:34AM EDT | 37.50 | 0.18 | 0.11 | 0.14 | 0.00 | - | 40 | 61 | 39.36% |
| C241115P00040000 | 2024-05-20 2:53PM EDT | 40.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 2 | 248 | 36.52% |
| C241115P00042500 | 2024-05-23 11:47AM EDT | 42.50 | 0.21 | 0.20 | 0.24 | 0.00 | - | 20 | 127 | 34.03% |
| C241115P00045000 | 2024-05-31 3:14PM EDT | 45.00 | 0.34 | 0.31 | 0.33 | +0.05 | +17.24% | 5 | 539 | 31.89% |
| C241115P00047500 | 2024-05-29 10:31AM EDT | 47.50 | 0.50 | 0.44 | 0.47 | 0.00 | - | 26 | 395 | 30.03% |
| C241115P00050000 | 2024-05-31 3:14PM EDT | 50.00 | 0.68 | 0.62 | 0.67 | +0.10 | +17.24% | 5 | 2,835 | 28.32% |
| C241115P00052500 | 2024-05-31 2:14PM EDT | 52.50 | 1.01 | 0.93 | 1.00 | -0.01 | -0.98% | 15 | 626 | 27.17% |
| C241115P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 1.43 | 1.39 | 1.87 | +0.17 | +13.49% | 13 | 1,898 | 29.30% |
| C241115P00057500 | 2024-05-31 10:22AM EDT | 57.50 | 2.08 | 2.04 | 2.11 | -0.13 | -5.88% | 17 | 907 | 25.16% |
| C241115P00060000 | 2024-05-31 3:56PM EDT | 60.00 | 2.93 | 2.87 | 2.98 | -0.17 | -5.48% | 3 | 3,863 | 24.39% |
| C241115P00062500 | 2024-05-31 3:22PM EDT | 62.50 | 4.20 | 3.95 | 4.10 | +0.18 | +4.48% | 14 | 1,408 | 23.74% |
| C241115P00065000 | 2024-05-31 1:42PM EDT | 65.00 | 5.55 | 5.15 | 5.50 | 0.00 | - | 8 | 1,372 | 23.33% |
| C241115P00067500 | 2024-05-30 12:24PM EDT | 67.50 | 7.05 | 6.80 | 8.00 | -0.05 | -0.70% | 1 | 388 | 28.43% |
| C241115P00070000 | 2024-05-29 1:52PM EDT | 70.00 | 9.10 | 8.50 | 9.05 | 0.00 | - | 7 | 496 | 23.02% |
| C241115P00072500 | 2024-05-23 12:39PM EDT | 72.50 | 9.80 | 10.50 | 12.85 | 0.00 | - | 1 | 303 | 35.96% |
| C241115P00075000 | 2024-05-20 9:47AM EDT | 75.00 | 11.35 | 12.65 | 13.15 | 0.00 | - | 1 | 100 | 21.27% |
| C241115P00080000 | 2024-05-17 10:03AM EDT | 80.00 | 15.60 | 17.40 | 19.00 | 0.00 | - | 1 | 0 | 35.51% |
