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
61.794,22 +770,83 (+1,26%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juli 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00030000 | 2024-06-14 2:18PM EDT | 30.00 | 29.83 | 27.65 | 31.90 | -0.12 | -0.40% | 4 | 1 | 48.96% |
| C260717C00040000 | 2024-04-26 12:15PM EDT | 40.00 | 24.40 | 24.30 | 25.95 | 0.00 | - | 1 | 1 | 51.53% |
| C260717C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 18.10 | 21.05 | 25.95 | 0.00 | - | - | 2 | 57.10% |
| C260717C00047500 | 2024-05-02 3:20PM EDT | 47.50 | 17.75 | 18.35 | 21.00 | 0.00 | - | - | 1 | 47.55% |
| C260717C00050000 | 2024-05-20 10:39AM EDT | 50.00 | 18.28 | 13.70 | 14.40 | 0.00 | - | 10 | 10 | 28.71% |
| C260717C00055000 | 2024-06-14 1:47PM EDT | 55.00 | 11.30 | 11.00 | 12.40 | -0.30 | -2.59% | 1 | 383 | 30.84% |
| C260717C00057500 | 2024-06-14 3:38PM EDT | 57.50 | 10.05 | 9.75 | 11.10 | 0.00 | - | 4 | 10 | 30.38% |
| C260717C00060000 | 2024-06-11 12:37PM EDT | 60.00 | 8.90 | 8.55 | 9.90 | 0.00 | - | 10 | 116 | 29.95% |
| C260717C00062500 | 2024-06-11 10:14AM EDT | 62.50 | 8.20 | 7.35 | 9.95 | 0.00 | - | 1 | 29 | 32.94% |
| C260717C00065000 | 2024-06-11 2:08PM EDT | 65.00 | 6.80 | 6.50 | 6.95 | 0.00 | - | 10 | 114 | 26.72% |
| C260717C00067500 | 2024-06-12 1:20PM EDT | 67.50 | 6.90 | 5.65 | 6.00 | 0.00 | - | 5 | 164 | 26.25% |
| C260717C00070000 | 2024-06-14 2:51PM EDT | 70.00 | 5.25 | 4.50 | 5.50 | +0.15 | +2.94% | 1 | 36 | 26.86% |
| C260717C00072500 | 2024-05-24 9:31AM EDT | 72.50 | 6.50 | 2.92 | 4.55 | 0.00 | - | 10 | 11 | 25.88% |
| C260717C00075000 | 2024-06-13 10:03AM EDT | 75.00 | 3.90 | 2.79 | 3.95 | 0.00 | - | 10 | 4,390 | 25.73% |
| C260717C00080000 | 2024-06-14 1:44PM EDT | 80.00 | 2.92 | 2.69 | 2.97 | -0.05 | -1.68% | 1 | 6,687 | 25.51% |
| C260717C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 2.08 | 1.37 | 2.63 | -0.17 | -7.56% | 154 | 1,039 | 26.92% |
| C260717C00090000 | 2024-06-14 11:37AM EDT | 90.00 | 1.63 | 1.45 | 2.01 | +0.07 | +4.49% | 12 | 1,172 | 26.77% |
| C260717C00095000 | 2024-06-14 11:31AM EDT | 95.00 | 1.27 | 1.04 | 1.30 | -0.01 | -0.78% | 55 | 2,744 | 25.45% |
Putsfür17. Juli 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-06-14 9:32AM EDT | 30.00 | 0.72 | 0.00 | 0.80 | +0.04 | +5.88% | 10 | 651 | 34.38% |
| C260717P00032500 | 2024-06-11 3:09PM EDT | 32.50 | 0.85 | 0.78 | 0.91 | 0.00 | - | 21 | 30 | 32.04% |
| C260717P00035000 | 2024-06-10 11:46AM EDT | 35.00 | 0.99 | 0.81 | 1.23 | 0.00 | - | 1 | 4 | 31.40% |
| C260717P00037500 | 2024-06-04 9:31AM EDT | 37.50 | 1.29 | 1.30 | 1.60 | 0.00 | - | 10 | 43 | 30.64% |
| C260717P00040000 | 2024-06-11 2:48PM EDT | 40.00 | 1.75 | 1.14 | 1.89 | 0.00 | - | 9 | 10 | 29.08% |
| C260717P00042500 | 2024-05-30 2:04PM EDT | 42.50 | 1.90 | 1.67 | 2.76 | 0.00 | - | 4 | 12 | 30.18% |
| C260717P00045000 | 2024-05-09 11:20AM EDT | 45.00 | 2.35 | 2.21 | 2.52 | 0.00 | - | 4 | 3 | 25.71% |
| C260717P00050000 | 2024-05-21 2:59PM EDT | 50.00 | 3.00 | 3.75 | 4.35 | 0.00 | - | 1 | 4 | 26.18% |
| C260717P00052500 | 2024-06-14 12:29PM EDT | 52.50 | 4.65 | 4.60 | 4.90 | +0.92 | +24.66% | 1,201 | 56 | 24.50% |
| C260717P00055000 | 2024-06-06 1:06PM EDT | 55.00 | 5.00 | 5.55 | 5.80 | 0.00 | - | 898 | 13,013 | 23.72% |
| C260717P00057500 | 2024-05-17 9:49AM EDT | 57.50 | 5.51 | 6.50 | 6.75 | 0.00 | - | 5 | 30 | 22.77% |
| C260717P00060000 | 2024-06-11 12:37PM EDT | 60.00 | 7.82 | 7.60 | 7.95 | 0.00 | - | 2 | 14,073 | 22.23% |
| C260717P00062500 | 2024-06-10 10:32AM EDT | 62.50 | 8.15 | 8.85 | 9.20 | 0.00 | - | 20 | 119 | 21.49% |
| C260717P00065000 | 2024-05-22 10:11AM EDT | 65.00 | 8.20 | 9.90 | 10.65 | 0.00 | - | 12 | 17 | 20.97% |
| C260717P00067500 | 2024-05-22 10:21AM EDT | 67.50 | 9.55 | 10.85 | 13.05 | 0.00 | - | - | 12 | 22.96% |
| C260717P00075000 | 2024-06-06 3:30PM EDT | 75.00 | 15.10 | 16.70 | 17.60 | 0.00 | - | - | 1,000 | 18.81% |
| C260717P00090000 | 2024-03-28 1:42PM EDT | 90.00 | 27.50 | 26.15 | 29.50 | 0.00 | - | 50 | 50 | 0.00% |
