Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.825,62 -177,97 (-0,44%) Bitcoin EUR
63.263,26 +2.215,09 (+3,63%) CMC Crypto 200
1.428,81 +74,39 (+5,49%) Nasdaq Compositive
16.801,74 +115,77 (+0,69%) S&P 500
5.311,20 +7,93 (+0,15%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Strike:40.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531C00040000 | 2024-05-07 9:40AM EDT | 2024-05-31 | 23.05 | 23.05 | 23.25 | 0.00 | - | - | 6 | 136.33% |
| C240621C00040000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 24.75 | 23.20 | 23.40 | 0.00 | - | 1 | 443 | 93.16% |
| C240719C00040000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 21.20 | 23.35 | 23.60 | 0.00 | - | 2 | 15 | 75.64% |
| C240920C00040000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 24.50 | 23.40 | 23.75 | +2.90 | +13.43% | 1 | 1,339 | 55.47% |
| C241018C00040000 | 2024-05-10 12:32PM EDT | 2024-10-18 | 24.05 | 23.40 | 23.75 | 0.00 | - | 6 | 37 | 50.10% |
| C241115C00040000 | 2024-05-02 2:18PM EDT | 2024-11-15 | 21.91 | 23.40 | 23.85 | 0.00 | - | 2 | 11 | 50.88% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 21.90 | 23.50 | 23.80 | 0.00 | - | 16 | 420 | 45.80% |
| C250117C00040000 | 2024-05-20 3:01PM EDT | 2025-01-17 | 23.70 | 23.70 | 23.95 | -1.18 | -4.74% | 5 | 8,929 | 45.14% |
| C250321C00040000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 25.00 | 23.55 | 26.00 | 0.00 | - | 2 | 12 | 59.33% |
| C250620C00040000 | 2024-05-16 12:31PM EDT | 2025-06-20 | 25.25 | 23.95 | 24.25 | 0.00 | - | 2 | 1,111 | 38.26% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 2025-09-19 | 21.38 | 23.15 | 26.10 | 0.00 | - | 1 | 24 | 47.60% |
| C260116C00040000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 25.30 | 24.45 | 24.80 | 0.00 | - | 10 | 3,711 | 34.79% |
| C260717C00040000 | 2024-04-26 12:15PM EDT | 2026-07-17 | 24.40 | 22.65 | 26.90 | 0.00 | - | 1 | 1 | 41.28% |
| C261218C00040000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 26.00 | 22.90 | 27.45 | 0.00 | - | 50 | 486 | 40.09% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00040000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 15 | 18,443 | 64.06% |
| C240719P00040000 | 2024-05-16 12:26PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | 0.00 | - | 22 | 8,248 | 53.91% |
| C240920P00040000 | 2024-05-17 12:14PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 5,081 | 38.57% |
| C241018P00040000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 0.19 | 0.11 | 0.13 | 0.00 | - | 1 | 419 | 36.91% |
| C241115P00040000 | 2024-05-20 2:53PM EDT | 2024-11-15 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 2 | 249 | 35.55% |
| C241220P00040000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 0.20 | 0.21 | 0.23 | 0.00 | - | 24 | 928 | 34.42% |
| C250117P00040000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.31 | +0.02 | +7.41% | 20 | 25,444 | 34.38% |
| C250321P00040000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 0.62 | 0.20 | 0.74 | 0.00 | - | 6 | 165 | 37.50% |
| C250620P00040000 | 2024-05-17 1:54PM EDT | 2025-06-20 | 0.65 | 0.61 | 0.67 | 0.00 | - | 2 | 7,625 | 32.08% |
| C250919P00040000 | 2024-05-08 10:01AM EDT | 2025-09-19 | 1.48 | 0.83 | 1.11 | 0.00 | - | 1 | 173 | 33.25% |
| C260116P00040000 | 2024-05-20 2:05PM EDT | 2026-01-16 | 1.17 | 1.14 | 1.25 | -0.03 | -2.50% | 2 | 4,330 | 30.90% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.53 | 2.72 | 0.00 | - | 2 | 1 | 35.50% |
| C261218P00040000 | 2024-05-17 9:31AM EDT | 2026-12-18 | 2.15 | 1.90 | 4.30 | 0.00 | - | 1 | 33 | 39.47% |
