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
62.274,83 +721,66 (+1,17%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919C00030000 | 2024-05-02 2:08PM EDT | 30.00 | 31.73 | 30.00 | 35.00 | 0.00 | - | 2 | 2 | 65.45% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 35.00 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C250919C00040000 | 2024-05-30 3:12PM EDT | 40.00 | 23.75 | 21.00 | 26.00 | 0.00 | - | 9 | 28 | 51.22% |
| C250919C00045000 | 2024-05-28 11:35AM EDT | 45.00 | 20.19 | 18.30 | 20.40 | 0.00 | - | 2 | 23 | 38.63% |
| C250919C00047500 | 2024-05-06 12:44PM EDT | 47.50 | 17.95 | 16.60 | 18.85 | 0.00 | - | 3 | 7 | 39.32% |
| C250919C00050000 | 2024-05-20 3:12PM EDT | 50.00 | 16.30 | 14.75 | 16.55 | 0.00 | - | 1 | 137 | 35.95% |
| C250919C00052500 | 2024-05-17 2:48PM EDT | 52.50 | 15.20 | 12.25 | 15.85 | 0.00 | - | 1 | 4 | 39.42% |
| C250919C00055000 | 2024-05-30 11:22AM EDT | 55.00 | 12.06 | 11.45 | 12.70 | 0.00 | - | 3 | 18 | 32.22% |
| C250919C00057500 | 2024-05-23 3:26PM EDT | 57.50 | 11.05 | 9.30 | 12.15 | 0.00 | - | 2 | 12 | 35.24% |
| C250919C00060000 | 2024-05-30 3:24PM EDT | 60.00 | 7.70 | 7.85 | 11.50 | 0.00 | - | 1 | 448 | 37.26% |
| C250919C00062500 | 2024-05-02 12:50PM EDT | 62.50 | 7.35 | 5.00 | 10.00 | 0.00 | - | 6 | 53 | 35.74% |
| C250919C00065000 | 2024-05-23 12:14PM EDT | 65.00 | 7.60 | 6.40 | 6.95 | 0.00 | - | 1 | 160 | 28.48% |
| C250919C00067500 | 2024-04-29 12:36PM EDT | 67.50 | 6.15 | 5.10 | 5.70 | 0.00 | - | 21 | 45 | 27.27% |
| C250919C00070000 | 2024-05-30 9:44AM EDT | 70.00 | 4.50 | 4.25 | 4.75 | 0.00 | - | 5 | 308 | 26.72% |
| C250919C00072500 | 2024-05-24 2:33PM EDT | 72.50 | 4.44 | 2.35 | 4.25 | 0.00 | - | 173 | 230 | 27.44% |
| C250919C00075000 | 2024-05-20 11:44AM EDT | 75.00 | 3.63 | 3.10 | 3.65 | 0.00 | - | 10 | 940 | 27.47% |
| C250919C00080000 | 2024-05-29 11:30AM EDT | 80.00 | 2.16 | 2.13 | 2.61 | +0.08 | +3.85% | 1 | 2,958 | 27.25% |
| C250919C00085000 | 2024-05-29 1:24PM EDT | 85.00 | 1.49 | 1.07 | 1.92 | 0.00 | - | 4 | 28 | 27.44% |
| C250919C00090000 | 2024-05-16 11:26AM EDT | 90.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 2 | 151 | 25.71% |
| C250919C00095000 | 2024-05-15 1:00PM EDT | 95.00 | 1.05 | 0.59 | 0.79 | 0.00 | - | 16 | 184 | 25.95% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919P00030000 | 2024-04-19 3:33PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 12.50% |
| C250919P00032500 | 2024-05-28 10:41AM EDT | 32.50 | 0.36 | 0.30 | 0.46 | 0.00 | - | 5 | 133 | 36.33% |
| C250919P00035000 | 2024-05-29 10:49AM EDT | 35.00 | 0.53 | 0.44 | 0.59 | 0.00 | - | 1 | 114 | 34.69% |
| C250919P00037500 | 2024-05-23 2:14PM EDT | 37.50 | 0.68 | 0.57 | 0.73 | 0.00 | - | 71 | 65 | 32.89% |
| C250919P00040000 | 2024-05-24 11:49AM EDT | 40.00 | 0.81 | 0.79 | 0.93 | 0.00 | - | 10 | 173 | 31.48% |
| C250919P00042500 | 2024-05-31 12:14PM EDT | 42.50 | 1.11 | 0.83 | 1.12 | +0.11 | +11.00% | 10 | 60 | 29.69% |
| C250919P00045000 | 2024-05-29 10:53AM EDT | 45.00 | 1.50 | 1.29 | 1.56 | 0.00 | - | 1 | 286 | 29.43% |
| C250919P00047500 | 2024-04-29 9:42AM EDT | 47.50 | 2.03 | 1.79 | 1.91 | 0.00 | - | 124 | 138 | 28.05% |
| C250919P00050000 | 2024-05-23 1:54PM EDT | 50.00 | 2.23 | 2.17 | 2.36 | 0.00 | - | 25 | 364 | 26.88% |
| C250919P00052500 | 2024-05-24 9:37AM EDT | 52.50 | 2.66 | 2.68 | 3.25 | 0.00 | - | 46 | 337 | 27.34% |
| C250919P00055000 | 2024-05-29 10:31AM EDT | 55.00 | 3.67 | 3.35 | 6.00 | 0.00 | - | 1 | 424 | 34.70% |
| C250919P00057500 | 2024-05-21 12:54PM EDT | 57.50 | 4.10 | 4.15 | 4.75 | 0.00 | - | 1 | 68 | 25.35% |
| C250919P00060000 | 2024-05-31 10:47AM EDT | 60.00 | 5.57 | 4.95 | 5.45 | +0.11 | +2.01% | 2 | 25,011 | 23.56% |
| C250919P00062500 | 2024-05-20 2:08PM EDT | 62.50 | 6.25 | 6.20 | 6.80 | 0.00 | - | 5 | 12 | 23.67% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 65.00 | 8.70 | 7.45 | 7.85 | 0.00 | - | 2 | 116 | 22.21% |
| C250919P00067500 | 2024-03-14 9:32AM EDT | 67.50 | 12.30 | 10.80 | 11.55 | 0.00 | - | 11 | 11 | 29.63% |
| C250919P00070000 | 2024-05-13 2:44PM EDT | 70.00 | 10.20 | 8.00 | 10.80 | 0.00 | - | 1 | 1 | 20.71% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 75.00 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 43.11% |
