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
62.380,72 +368,30 (+0,59%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-05-02 3:03PM EDT | 20.00 | 41.65 | 40.25 | 44.80 | 0.00 | - | 35 | 0 | 74.51% |
| C250117C00022500 | 2024-05-21 10:39AM EDT | 22.50 | 41.75 | 38.00 | 42.35 | 0.00 | - | 23 | 28 | 74.02% |
| C250117C00025000 | 2024-05-21 3:12PM EDT | 25.00 | 39.70 | 35.10 | 39.85 | 0.00 | - | 2 | 113 | 58.20% |
| C250117C00027500 | 2024-05-15 9:32AM EDT | 27.50 | 36.83 | 33.00 | 37.40 | 0.00 | - | 1 | 8 | 61.52% |
| C250117C00030000 | 2024-05-24 9:58AM EDT | 30.00 | 33.90 | 30.95 | 33.95 | 0.00 | - | 1 | 635 | 79.71% |
| C250117C00032500 | 2024-05-20 3:42PM EDT | 32.50 | 31.20 | 28.00 | 32.50 | 0.00 | - | 1 | 487 | 51.61% |
| C250117C00035000 | 2024-05-24 9:38AM EDT | 35.00 | 29.00 | 26.55 | 29.35 | 0.00 | - | 30 | 1,442 | 50.73% |
| C250117C00037500 | 2024-05-31 1:14PM EDT | 37.50 | 24.96 | 23.00 | 25.80 | +1.08 | +4.52% | 2 | 11,898 | 51.17% |
| C250117C00040000 | 2024-05-29 9:32AM EDT | 40.00 | 21.45 | 22.45 | 24.00 | 0.00 | - | 10 | 8,925 | 54.35% |
| C250117C00042500 | 2024-05-28 12:25PM EDT | 42.50 | 21.59 | 18.25 | 20.90 | 0.00 | - | 2 | 19,426 | 42.24% |
| C250117C00045000 | 2024-05-31 12:28PM EDT | 45.00 | 17.75 | 17.60 | 18.65 | -0.53 | -2.90% | 1 | 37,825 | 40.04% |
| C250117C00047500 | 2024-05-29 9:50AM EDT | 47.50 | 15.35 | 14.00 | 17.70 | 0.00 | - | 1 | 24,217 | 48.02% |
| C250117C00050000 | 2024-05-31 3:03PM EDT | 50.00 | 13.75 | 13.75 | 14.25 | +0.45 | +3.38% | 11 | 41,901 | 35.38% |
| C250117C00052500 | 2024-05-31 2:30PM EDT | 52.50 | 11.85 | 11.85 | 12.15 | +0.40 | +3.49% | 9 | 49,414 | 33.18% |
| C250117C00055000 | 2024-05-30 2:56PM EDT | 55.00 | 10.00 | 9.85 | 10.15 | 0.00 | - | 1 | 35,586 | 31.12% |
| C250117C00057500 | 2024-05-31 2:09PM EDT | 57.50 | 8.20 | 8.15 | 8.55 | +0.05 | +0.61% | 9 | 12,421 | 30.76% |
| C250117C00060000 | 2024-05-31 12:59PM EDT | 60.00 | 6.45 | 6.55 | 7.30 | -0.20 | -3.01% | 17 | 49,727 | 31.37% |
| C250117C00062500 | 2024-05-31 2:59PM EDT | 62.50 | 5.34 | 5.25 | 5.45 | +0.09 | +1.71% | 76 | 12,917 | 28.04% |
| C250117C00065000 | 2024-05-31 3:58PM EDT | 65.00 | 4.20 | 4.15 | 4.25 | +0.01 | +0.24% | 74 | 49,789 | 27.22% |
| C250117C00067500 | 2024-05-31 10:08AM EDT | 67.50 | 3.00 | 3.15 | 3.30 | -0.05 | -1.64% | 58 | 3,308 | 26.81% |
| C250117C00070000 | 2024-05-31 3:06PM EDT | 70.00 | 2.39 | 2.40 | 2.50 | -0.01 | -0.42% | 59 | 48,074 | 26.33% |
| C250117C00072500 | 2024-05-31 3:45PM EDT | 72.50 | 1.74 | 1.77 | 1.87 | -0.03 | -1.69% | 4 | 619 | 25.97% |
| C250117C00075000 | 2024-05-31 11:29AM EDT | 75.00 | 1.28 | 1.31 | 1.39 | +0.03 | +2.40% | 41 | 24,760 | 25.75% |
| C250117C00080000 | 2024-05-31 1:36PM EDT | 80.00 | 0.71 | 0.69 | 0.77 | +0.01 | +1.43% | 57 | 3,861 | 25.68% |
| C250117C00085000 | 2024-05-30 9:41AM EDT | 85.00 | 0.40 | 0.37 | 0.40 | 0.00 | - | 5 | 431 | 25.46% |
| C250117C00090000 | 2024-05-30 1:15PM EDT | 90.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 6 | 207 | 25.93% |
| C250117C00095000 | 2024-05-30 12:43PM EDT | 95.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 318 | 26.86% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-05-17 10:19AM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 1,674 | 57.03% |
| C250117P00022500 | 2024-05-24 9:31AM EDT | 22.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2,564 | 52.15% |
| C250117P00025000 | 2024-05-31 12:10PM EDT | 25.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 1 | 5,954 | 50.39% |
| C250117P00027500 | 2024-05-24 12:43PM EDT | 27.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 200 | 11,839 | 47.27% |
| C250117P00030000 | 2024-05-22 12:48PM EDT | 30.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 10,905 | 44.63% |
| C250117P00032500 | 2024-05-30 10:27AM EDT | 32.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 485 | 11,197 | 41.80% |
| C250117P00035000 | 2024-05-31 11:14AM EDT | 35.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 100 | 12,758 | 39.55% |
| C250117P00037500 | 2024-05-31 2:31PM EDT | 37.50 | 0.23 | 0.21 | 0.24 | 0.00 | - | 110 | 21,192 | 36.91% |
| C250117P00040000 | 2024-05-31 11:14AM EDT | 40.00 | 0.32 | 0.26 | 0.31 | +0.02 | +6.67% | 100 | 24,939 | 34.62% |
| C250117P00042500 | 2024-05-30 11:18AM EDT | 42.50 | 0.41 | 0.36 | 0.40 | 0.00 | - | 10 | 27,256 | 32.40% |
| C250117P00045000 | 2024-05-31 1:42PM EDT | 45.00 | 0.54 | 0.49 | 0.53 | +0.03 | +5.88% | 7 | 72,450 | 30.47% |
| C250117P00047500 | 2024-05-31 1:10PM EDT | 47.50 | 0.74 | 0.69 | 0.72 | -0.03 | -3.90% | 10 | 17,511 | 28.82% |
| C250117P00050000 | 2024-05-31 3:47PM EDT | 50.00 | 1.01 | 0.96 | 1.00 | -0.03 | -2.88% | 15 | 43,278 | 27.49% |
| C250117P00052500 | 2024-05-31 3:47PM EDT | 52.50 | 1.42 | 1.31 | 1.40 | +0.02 | +1.43% | 10 | 20,845 | 26.40% |
| C250117P00055000 | 2024-05-31 3:47PM EDT | 55.00 | 1.95 | 1.84 | 1.92 | 0.00 | - | 13 | 22,758 | 25.32% |
| C250117P00057500 | 2024-05-31 10:04AM EDT | 57.50 | 2.71 | 2.52 | 2.63 | -0.01 | -0.37% | 50 | 5,849 | 24.49% |
| C250117P00060000 | 2024-05-31 1:06PM EDT | 60.00 | 3.69 | 3.40 | 3.55 | +0.04 | +1.10% | 10 | 25,949 | 23.82% |
| C250117P00062500 | 2024-05-30 3:35PM EDT | 62.50 | 4.65 | 4.50 | 4.65 | 0.00 | - | 41 | 3,477 | 23.04% |
| C250117P00065000 | 2024-05-31 3:52PM EDT | 65.00 | 5.95 | 5.80 | 5.95 | 0.00 | - | 57 | 7,916 | 22.21% |
| C250117P00067500 | 2024-05-29 12:19PM EDT | 67.50 | 7.80 | 6.65 | 8.25 | 0.00 | - | 15 | 3,219 | 25.57% |
| C250117P00070000 | 2024-05-29 10:00AM EDT | 70.00 | 9.65 | 8.85 | 9.40 | 0.00 | - | 9 | 1,390 | 21.79% |
| C250117P00072500 | 2024-05-29 10:01AM EDT | 72.50 | 11.60 | 10.80 | 13.00 | 0.00 | - | 10 | 526 | 31.53% |
| C250117P00075000 | 2024-05-29 10:06AM EDT | 75.00 | 13.65 | 11.00 | 13.50 | 0.00 | - | 9 | 299 | 21.40% |
| C250117P00080000 | 2024-05-20 9:47AM EDT | 80.00 | 16.00 | 15.10 | 19.65 | 0.00 | - | 1 | 89 | 34.95% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 23.65 | 24.60 | 0.00 | - | 15 | 14 | 39.37% |
