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
61.814,58 -582,53 (-0,93%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218C00030000 | 2024-06-11 10:02AM EDT | 30.00 | 30.00 | 27.60 | 31.95 | 0.00 | - | 2 | 144 | 44.97% |
| C261218C00035000 | 2024-06-14 1:55PM EDT | 35.00 | 25.63 | 23.65 | 26.75 | -4.03 | -13.59% | 105 | 424 | 35.90% |
| C261218C00037500 | 2024-05-14 1:33PM EDT | 37.50 | 28.00 | 21.65 | 25.35 | 0.00 | - | 170 | 200 | 37.79% |
| C261218C00040000 | 2024-06-14 3:51PM EDT | 40.00 | 21.46 | 20.05 | 22.70 | -1.54 | -6.70% | 1 | 556 | 33.47% |
| C261218C00042500 | 2024-06-04 9:31AM EDT | 42.50 | 21.50 | 18.00 | 21.90 | 0.00 | - | 20 | 563 | 36.84% |
| C261218C00045000 | 2024-06-10 10:05AM EDT | 45.00 | 19.20 | 16.95 | 20.35 | 0.00 | - | 4 | 752 | 36.57% |
| C261218C00047500 | 2024-05-21 3:34PM EDT | 47.50 | 20.80 | 15.35 | 19.00 | 0.00 | - | 1 | 12 | 36.71% |
| C261218C00050000 | 2024-06-12 10:20AM EDT | 50.00 | 15.90 | 14.55 | 16.80 | 0.00 | - | 4 | 1,002 | 33.84% |
| C261218C00052500 | 2024-06-05 10:34AM EDT | 52.50 | 14.23 | 12.80 | 14.55 | 0.00 | - | 3 | 335 | 30.85% |
| C261218C00055000 | 2024-06-11 12:41PM EDT | 55.00 | 12.17 | 11.75 | 12.15 | 0.00 | - | 80 | 1,030 | 27.41% |
| C261218C00057500 | 2024-06-14 11:02AM EDT | 57.50 | 10.80 | 10.55 | 11.10 | -0.15 | -1.37% | 1 | 1,414 | 27.71% |
| C261218C00060000 | 2024-06-14 1:13PM EDT | 60.00 | 9.75 | 9.35 | 9.85 | -0.23 | -2.30% | 14 | 2,573 | 27.18% |
| C261218C00062500 | 2024-06-12 2:49PM EDT | 62.50 | 8.28 | 8.30 | 8.70 | -0.67 | -7.49% | 2 | 198 | 26.69% |
| C261218C00065000 | 2024-06-13 10:56AM EDT | 65.00 | 7.75 | 7.30 | 7.70 | 0.00 | - | 10 | 1,166 | 26.36% |
| C261218C00067500 | 2024-06-12 11:59AM EDT | 67.50 | 7.20 | 6.05 | 6.85 | 0.00 | - | 20 | 819 | 26.22% |
| C261218C00070000 | 2024-06-13 10:05AM EDT | 70.00 | 5.94 | 5.65 | 6.00 | 0.00 | - | 1 | 786 | 25.86% |
| C261218C00072500 | 2024-06-14 12:42PM EDT | 72.50 | 5.30 | 5.00 | 6.35 | +0.15 | +2.91% | 3 | 1,036 | 28.60% |
| C261218C00075000 | 2024-06-14 10:27AM EDT | 75.00 | 4.65 | 4.40 | 4.75 | -0.04 | -0.85% | 501 | 2,838 | 25.78% |
| C261218C00080000 | 2024-06-14 9:50AM EDT | 80.00 | 4.00 | 3.35 | 3.70 | +0.28 | +7.53% | 4 | 3,962 | 25.56% |
| C261218C00085000 | 2024-06-11 3:46PM EDT | 85.00 | 2.70 | 2.53 | 2.87 | 0.00 | - | 20 | 1,309 | 25.38% |
| C261218C00090000 | 2024-06-14 3:13PM EDT | 90.00 | 2.16 | 1.96 | 2.33 | -0.01 | -0.46% | 162 | 2,680 | 25.65% |
| C261218C00095000 | 2024-06-14 11:28AM EDT | 95.00 | 1.77 | 0.00 | 1.79 | +0.07 | +4.12% | 8 | 1,373 | 25.43% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218P00030000 | 2024-06-14 3:23PM EDT | 30.00 | 0.90 | 0.88 | 0.99 | +0.05 | +5.88% | 11 | 1,663 | 33.15% |
| C261218P00032500 | 2024-06-11 1:05PM EDT | 32.50 | 1.00 | 0.00 | 1.26 | 0.00 | - | 2 | 35 | 32.03% |
| C261218P00035000 | 2024-06-14 12:57PM EDT | 35.00 | 1.35 | 1.12 | 1.46 | -0.02 | -1.46% | 1 | 553 | 30.20% |
| C261218P00037500 | 2024-06-14 12:06PM EDT | 37.50 | 1.74 | 1.52 | 1.80 | +0.09 | +5.45% | 2 | 86 | 29.11% |
| C261218P00040000 | 2024-06-14 3:04PM EDT | 40.00 | 2.11 | 2.06 | 2.21 | +0.01 | +0.48% | 125 | 1,786 | 28.14% |
| C261218P00042500 | 2024-06-11 12:20PM EDT | 42.50 | 2.59 | 2.54 | 2.68 | 0.00 | - | 342 | 1,309 | 27.18% |
| C261218P00045000 | 2024-06-14 11:33AM EDT | 45.00 | 3.20 | 3.05 | 3.20 | +0.25 | +8.47% | 37 | 5,085 | 26.18% |
| C261218P00047500 | 2024-06-14 3:13PM EDT | 47.50 | 3.71 | 3.55 | 3.85 | +0.11 | +3.06% | 81 | 3,792 | 25.41% |
| C261218P00050000 | 2024-06-14 11:33AM EDT | 50.00 | 4.45 | 4.40 | 6.80 | +0.10 | +2.30% | 34 | 3,654 | 31.76% |
| C261218P00052500 | 2024-05-24 1:42PM EDT | 52.50 | 4.35 | 5.20 | 5.50 | 0.00 | - | 6 | 716 | 24.18% |
| C261218P00055000 | 2024-06-04 12:22PM EDT | 55.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 5 | 5,295 | 23.37% |
| C261218P00057500 | 2024-06-11 3:51PM EDT | 57.50 | 7.25 | 7.10 | 7.50 | 0.00 | - | 137 | 11,629 | 22.84% |
| C261218P00060000 | 2024-06-12 3:56PM EDT | 60.00 | 7.90 | 8.25 | 8.65 | 0.00 | - | 51 | 13,018 | 22.16% |
| C261218P00062500 | 2024-06-10 11:30AM EDT | 62.50 | 8.49 | 9.50 | 9.80 | 0.00 | - | 5 | 3,570 | 21.20% |
| C261218P00065000 | 2024-06-14 3:05PM EDT | 65.00 | 10.80 | 10.30 | 12.10 | +1.00 | +10.20% | 10 | 9,300 | 23.02% |
| C261218P00067500 | 2024-06-11 12:13PM EDT | 67.50 | 12.40 | 11.15 | 12.50 | 0.00 | - | 1 | 523 | 19.43% |
| C261218P00070000 | 2024-05-10 11:54AM EDT | 70.00 | 12.05 | 10.00 | 13.95 | 0.00 | - | 2 | 56 | 18.31% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 75.00 | 14.40 | 12.60 | 16.15 | 0.00 | - | 1 | 267 | 11.10% |
| C261218P00080000 | 2024-05-24 1:11PM EDT | 80.00 | 18.57 | 20.30 | 23.85 | 0.00 | - | 3 | 12 | 24.00% |
| C261218P00090000 | 2024-04-23 2:29PM EDT | 90.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| C261218P00095000 | 2024-04-16 10:26AM EDT | 95.00 | 37.95 | 28.65 | 33.40 | 0.00 | - | - | 0 | 0.00% |
