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
61.768,67 -534,97 (-0,86%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220C00030000 | 2024-06-10 1:56PM EDT | 30.00 | 31.77 | 29.30 | 30.85 | 0.00 | - | - | 1 | 67.82% |
| C241220C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 22.85 | 26.35 | 27.00 | 0.00 | - | 1 | 1 | 96.58% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 21.90 | 22.40 | 23.80 | 0.00 | - | 16 | 420 | 77.65% |
| C241220C00042500 | 2024-05-02 11:24AM EDT | 42.50 | 19.48 | 18.05 | 22.70 | 0.00 | - | 2 | 19 | 67.85% |
| C241220C00045000 | 2024-06-14 9:43AM EDT | 45.00 | 15.46 | 15.10 | 15.45 | -4.42 | -22.23% | 1 | 210 | 37.68% |
| C241220C00047500 | 2024-06-11 12:49PM EDT | 47.50 | 12.90 | 12.90 | 13.10 | 0.00 | - | 3 | 170 | 33.91% |
| C241220C00050000 | 2024-06-12 10:56AM EDT | 50.00 | 11.96 | 10.85 | 11.00 | 0.00 | - | 2 | 477 | 32.08% |
| C241220C00052500 | 2024-06-14 9:42AM EDT | 52.50 | 9.09 | 8.90 | 9.25 | -0.56 | -5.80% | 82 | 270 | 32.04% |
| C241220C00055000 | 2024-06-14 1:20PM EDT | 55.00 | 7.39 | 7.15 | 7.25 | -0.06 | -0.81% | 10 | 531 | 29.16% |
| C241220C00057500 | 2024-06-13 3:01PM EDT | 57.50 | 6.20 | 5.60 | 5.70 | 0.00 | - | 4 | 1,821 | 28.24% |
| C241220C00060000 | 2024-06-14 1:24PM EDT | 60.00 | 4.40 | 4.25 | 4.35 | -0.30 | -6.38% | 62 | 5,770 | 27.34% |
| C241220C00062500 | 2024-06-14 3:36PM EDT | 62.50 | 3.25 | 3.15 | 3.25 | -0.32 | -8.96% | 31 | 1,329 | 26.71% |
| C241220C00065000 | 2024-06-14 2:29PM EDT | 65.00 | 2.37 | 2.31 | 2.36 | -0.17 | -6.69% | 41 | 7,232 | 26.14% |
| C241220C00067500 | 2024-06-14 3:51PM EDT | 67.50 | 1.66 | 1.64 | 1.69 | +0.06 | +3.75% | 1 | 1,535 | 25.81% |
| C241220C00070000 | 2024-06-14 3:18PM EDT | 70.00 | 1.19 | 1.15 | 1.19 | -0.02 | -1.65% | 43 | 10,534 | 25.56% |
| C241220C00072500 | 2024-06-13 9:50AM EDT | 72.50 | 0.81 | 0.80 | 0.83 | 0.00 | - | 1 | 233 | 25.44% |
| C241220C00075000 | 2024-06-14 11:57AM EDT | 75.00 | 0.60 | 0.55 | 0.61 | +0.03 | +5.26% | 40 | 1,024 | 25.81% |
| C241220C00080000 | 2024-06-13 3:27PM EDT | 80.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 713 | 25.98% |
| C241220C00085000 | 2024-06-12 2:36PM EDT | 85.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 15 | 257 | 26.91% |
| C241220C00090000 | 2024-06-12 12:22PM EDT | 90.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 2 | 98 | 28.22% |
| C241220C00095000 | 2024-06-03 10:16AM EDT | 95.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 18 | 29.79% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220P00030000 | 2024-06-13 11:14AM EDT | 30.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 70 | 542 | 44.53% |
| C241220P00032500 | 2024-05-23 3:50PM EDT | 32.50 | 0.10 | 0.07 | 0.12 | 0.00 | - | 38 | 53 | 42.38% |
| C241220P00035000 | 2024-06-06 10:32AM EDT | 35.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 2 | 357 | 39.11% |
| C241220P00037500 | 2024-06-05 12:54PM EDT | 37.50 | 0.16 | 0.17 | 0.20 | 0.00 | - | 1 | 88 | 36.48% |
| C241220P00040000 | 2024-06-14 10:16AM EDT | 40.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 11 | 926 | 34.03% |
| C241220P00042500 | 2024-05-21 3:35PM EDT | 42.50 | 0.26 | 0.35 | 0.38 | 0.00 | - | 5 | 134 | 32.03% |
| C241220P00045000 | 2024-06-14 3:55PM EDT | 45.00 | 0.52 | 0.51 | 0.54 | +0.02 | +4.00% | 1 | 840 | 30.20% |
| C241220P00047500 | 2024-06-14 3:48PM EDT | 47.50 | 0.76 | 0.76 | 0.79 | +0.04 | +5.56% | 39 | 177 | 28.76% |
| C241220P00050000 | 2024-06-13 12:43PM EDT | 50.00 | 1.03 | 1.12 | 1.18 | 0.00 | - | 2 | 511 | 27.77% |
| C241220P00052500 | 2024-06-14 10:10AM EDT | 52.50 | 1.77 | 1.63 | 1.68 | +0.34 | +23.78% | 65 | 328 | 26.56% |
| C241220P00055000 | 2024-06-14 1:19PM EDT | 55.00 | 2.27 | 2.32 | 2.38 | +0.22 | +10.73% | 26 | 2,832 | 25.61% |
| C241220P00057500 | 2024-06-14 10:13AM EDT | 57.50 | 3.55 | 3.20 | 3.30 | +0.47 | +15.26% | 10 | 3,866 | 24.79% |
| C241220P00060000 | 2024-06-14 2:02PM EDT | 60.00 | 4.40 | 4.35 | 4.45 | +0.20 | +4.76% | 33 | 5,600 | 24.01% |
| C241220P00062500 | 2024-06-14 10:13AM EDT | 62.50 | 6.19 | 5.75 | 5.85 | +0.99 | +19.04% | 1 | 2,162 | 23.32% |
| C241220P00065000 | 2024-06-14 10:13AM EDT | 65.00 | 7.85 | 7.35 | 7.50 | +2.00 | +34.19% | 1 | 1,085 | 22.74% |
| C241220P00067500 | 2024-06-14 10:13AM EDT | 67.50 | 9.78 | 9.20 | 9.40 | +1.98 | +25.38% | 1 | 149 | 22.47% |
| C241220P00070000 | 2024-06-10 9:45AM EDT | 70.00 | 9.90 | 11.25 | 11.65 | 0.00 | - | 2 | 371 | 23.83% |
| C241220P00072500 | 2024-05-22 9:59AM EDT | 72.50 | 13.50 | 13.45 | 13.80 | +4.45 | +49.17% | 5 | 38 | 23.44% |
| C241220P00075000 | 2024-05-20 9:49AM EDT | 75.00 | 11.50 | 15.55 | 16.00 | 0.00 | - | 34 | 111 | 22.17% |
| C241220P00080000 | 2024-06-06 10:11AM EDT | 80.00 | 18.20 | 20.20 | 21.20 | 0.00 | - | 10 | 0 | 29.61% |
| C241220P00085000 | 2024-05-01 12:29PM EDT | 85.00 | 24.45 | 20.45 | 25.00 | 0.00 | - | 4 | 0 | 0.00% |
| C241220P00090000 | 2024-04-12 10:02AM EDT | 90.00 | 29.80 | 25.30 | 27.65 | 0.00 | - | 4 | 0 | 0.00% |
