Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
39.206,53 +136,85 (+0,35%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.389,04 +4.313,21 (+7,06%) CMC Crypto 200
1.504,66 +150,24 (+11,09%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00050000 | 2024-05-20 2:25PM EDT | 2024-05-24 | 12.92 | 12.15 | 13.30 | +1.57 | +13.83% | 9 | 0 | 131.25% |
| C240621C00050000 | 2024-05-20 2:32PM EDT | 2024-06-21 | 13.37 | 13.35 | 13.60 | -1.33 | -9.05% | 18 | 31,800 | 55.18% |
| C240719C00050000 | 2024-05-20 2:20PM EDT | 2024-07-19 | 13.68 | 13.50 | 13.90 | -1.27 | -8.49% | 22 | 1,529 | 50.81% |
| C240920C00050000 | 2024-05-20 1:03PM EDT | 2024-09-20 | 14.20 | 13.95 | 14.05 | -0.55 | -3.73% | 4 | 7,063 | 37.60% |
| C241018C00050000 | 2024-05-13 10:27AM EDT | 2024-10-18 | 14.90 | 14.15 | 15.05 | 0.00 | - | 1 | 3,148 | 44.70% |
| C241115C00050000 | 2024-05-10 3:09PM EDT | 2024-11-15 | 14.87 | 13.60 | 15.25 | 0.00 | - | 20 | 185 | 42.82% |
| C241220C00050000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 14.65 | 14.50 | 14.65 | -1.18 | -7.45% | 73 | 407 | 34.17% |
| C250117C00050000 | 2024-05-20 3:30PM EDT | 2025-01-17 | 14.95 | 14.80 | 14.95 | -1.05 | -6.56% | 10 | 41,984 | 34.53% |
| C250321C00050000 | 2024-05-20 3:44PM EDT | 2025-03-21 | 15.33 | 15.10 | 16.45 | -0.51 | -3.22% | 14 | 404 | 40.39% |
| C250620C00050000 | 2024-05-17 11:19AM EDT | 2025-06-20 | 15.90 | 15.55 | 15.90 | -0.94 | -5.58% | 1 | 4,448 | 32.47% |
| C250919C00050000 | 2024-05-20 3:12PM EDT | 2025-09-19 | 16.30 | 16.05 | 16.95 | -0.80 | -4.68% | 1 | 136 | 34.33% |
| C260116C00050000 | 2024-05-20 3:30PM EDT | 2026-01-16 | 17.10 | 16.85 | 17.35 | -1.05 | -5.79% | 7 | 10,977 | 32.44% |
| C260717C00050000 | 2024-05-20 10:39AM EDT | 2026-07-17 | 18.28 | 16.05 | 20.00 | +1.31 | +7.72% | 10 | 11 | 37.77% |
| C261218C00050000 | 2024-05-20 10:39AM EDT | 2026-12-18 | 18.68 | 18.00 | 19.90 | -0.52 | -2.71% | 10 | 985 | 34.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00050000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 521 | 81.25% |
| C240531P00050000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 70 | 120 | 56.25% |
| C240607P00050000 | 2024-05-08 11:19AM EDT | 2024-06-07 | 0.04 | 0.01 | 1.00 | 0.00 | - | 5 | 7 | 83.11% |
| C240614P00050000 | 2024-05-07 10:53AM EDT | 2024-06-14 | 0.11 | 0.02 | 0.04 | 0.00 | - | - | 1 | 42.58% |
| C240621P00050000 | 2024-05-20 10:36AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 4,200 | 43,156 | 39.84% |
| C240719P00050000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 35 | 3,464 | 32.32% |
| C240920P00050000 | 2024-05-16 10:07AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.32 | 0.00 | - | 3 | 15,111 | 28.27% |
| C241018P00050000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 0.45 | 0.43 | 0.46 | +0.05 | +12.50% | 11 | 1,939 | 27.98% |
| C241115P00050000 | 2024-05-09 12:54PM EDT | 2024-11-15 | 0.78 | 0.12 | 0.65 | 0.00 | - | 4 | 2,735 | 28.30% |
| C241220P00050000 | 2024-05-14 9:41AM EDT | 2024-12-20 | 0.91 | 0.75 | 1.33 | 0.00 | - | 10 | 399 | 32.76% |
| C250117P00050000 | 2024-05-20 2:16PM EDT | 2025-01-17 | 0.96 | 0.93 | 0.98 | +0.06 | +6.67% | 21 | 40,309 | 27.69% |
| C250321P00050000 | 2024-05-17 11:56AM EDT | 2025-03-21 | 1.19 | 1.23 | 1.37 | 0.00 | - | 1,000 | 2,032 | 27.76% |
| C250620P00050000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 1.77 | 1.75 | 1.89 | +0.11 | +6.63% | 17 | 3,574 | 27.63% |
| C250919P00050000 | 2024-05-20 2:18PM EDT | 2025-09-19 | 2.30 | 2.03 | 2.35 | -0.01 | -0.43% | 2 | 340 | 27.34% |
| C260116P00050000 | 2024-05-20 12:43PM EDT | 2026-01-16 | 2.68 | 2.73 | 2.91 | -0.02 | -0.74% | 1 | 11,869 | 27.03% |
| C260717P00050000 | 2024-05-20 12:56PM EDT | 2026-07-17 | 4.18 | 3.05 | 4.20 | +0.47 | +12.67% | 1 | 2 | 28.52% |
| C261218P00050000 | 2024-05-20 2:24PM EDT | 2026-12-18 | 3.90 | 2.22 | 6.50 | +0.20 | +5.41% | 73 | 1,248 | 33.51% |
