Deutsche Märkte geschlossen
DAX
18.768,96 +64,54 (+0,35%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dow Jones 30
39.867,75 -135,84 (-0,34%) Gold
2.439,80 +22,40 (+0,93%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
63.085,17 +1.700,87 (+2,77%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Strike:55.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00055000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 6.65 | 8.35 | 8.55 | 0.00 | - | 50 | 1 | 73.83% |
| C240531C00055000 | 2024-05-16 10:23AM EDT | 2024-05-31 | 8.90 | 8.45 | 8.85 | 0.00 | - | 1 | 45 | 60.84% |
| C240607C00055000 | 2024-05-20 10:56AM EDT | 2024-06-07 | 9.30 | 8.50 | 9.00 | 0.00 | - | 1 | 20 | 52.34% |
| C240621C00055000 | 2024-05-20 12:45PM EDT | 2024-06-21 | 9.12 | 8.65 | 8.85 | -0.20 | -2.15% | 5 | 31,150 | 42.43% |
| C240719C00055000 | 2024-05-20 12:27PM EDT | 2024-07-19 | 9.33 | 9.15 | 9.25 | -0.66 | -6.61% | 2 | 2,108 | 38.09% |
| C240920C00055000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 10.30 | 9.65 | 9.75 | 0.00 | - | 23 | 13,367 | 31.86% |
| C241018C00055000 | 2024-05-17 9:48AM EDT | 2024-10-18 | 11.00 | 10.10 | 10.15 | 0.00 | - | 2 | 1,973 | 32.20% |
| C241115C00055000 | 2024-05-17 2:24PM EDT | 2024-11-15 | 10.80 | 10.35 | 10.45 | -0.20 | -1.82% | 50 | 2,190 | 31.85% |
| C241220C00055000 | 2024-05-20 11:29AM EDT | 2024-12-20 | 11.25 | 10.65 | 10.75 | -0.28 | -2.43% | 4 | 561 | 31.15% |
| C250117C00055000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 10.95 | 11.05 | 11.15 | -0.75 | -6.41% | 21 | 35,650 | 31.76% |
| C250321C00055000 | 2024-05-17 10:04AM EDT | 2025-03-21 | 12.15 | 10.65 | 12.15 | +0.15 | +1.25% | 56 | 367 | 33.61% |
| C250620C00055000 | 2024-05-17 11:19AM EDT | 2025-06-20 | 13.05 | 11.80 | 12.75 | 0.00 | - | 3 | 1,171 | 32.23% |
| C250919C00055000 | 2024-05-07 10:08AM EDT | 2025-09-19 | 12.80 | 12.30 | 14.75 | 0.00 | - | 3 | 18 | 37.09% |
| C260116C00055000 | 2024-05-17 9:47AM EDT | 2026-01-16 | 14.53 | 13.75 | 14.45 | 0.00 | - | 6 | 4,018 | 32.18% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 2026-07-17 | 14.80 | 12.75 | 16.55 | 0.00 | - | 1 | 364 | 34.75% |
| C261218C00055000 | 2024-05-16 9:46AM EDT | 2026-12-18 | 15.90 | 14.05 | 16.90 | 0.00 | - | 1 | 1,003 | 32.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00055000 | 2024-05-17 9:52AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.39 | 0.00 | - | 40 | 978 | 83.79% |
| C240531P00055000 | 2024-05-20 11:39AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 70 | 37.89% |
| C240607P00055000 | 2024-05-16 11:34AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 66 | 32.81% |
| C240614P00055000 | 2024-05-17 12:48PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.08 | 0.00 | - | 200 | 122 | 30.47% |
| C240621P00055000 | 2024-05-20 12:52PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 99 | 21,635 | 28.22% |
| C240719P00055000 | 2024-05-20 1:07PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | +0.02 | +8.33% | 6 | 8,484 | 25.78% |
| C240920P00055000 | 2024-05-20 1:05PM EDT | 2024-09-20 | 0.71 | 0.72 | 0.73 | +0.03 | +4.41% | 565 | 14,400 | 24.66% |
| C241018P00055000 | 2024-05-20 12:52PM EDT | 2024-10-18 | 0.94 | 0.96 | 0.99 | +0.03 | +3.30% | 1 | 3,357 | 24.93% |
| C241115P00055000 | 2024-05-17 3:26PM EDT | 2024-11-15 | 1.17 | 1.28 | 1.31 | -0.07 | -5.65% | 1 | 1,859 | 25.64% |
| C241220P00055000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 1.45 | 1.52 | 1.55 | 0.00 | - | 16 | 1,979 | 25.23% |
| C250117P00055000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 1.81 | 1.75 | 1.79 | +0.11 | +6.47% | 23 | 19,707 | 25.35% |
| C250321P00055000 | 2024-05-14 11:08AM EDT | 2025-03-21 | 2.35 | 2.15 | 2.50 | 0.00 | - | 5 | 1,919 | 26.63% |
| C250620P00055000 | 2024-05-20 1:17PM EDT | 2025-06-20 | 2.90 | 2.84 | 2.94 | -0.16 | -5.23% | 14 | 2,299 | 25.49% |
| C250919P00055000 | 2024-05-16 1:46PM EDT | 2025-09-19 | 3.33 | 3.35 | 3.55 | 0.00 | - | 3 | 413 | 25.56% |
| C260116P00055000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 3.95 | 4.00 | 4.15 | 0.00 | - | 460 | 3,550 | 25.14% |
| C260717P00055000 | 2024-05-14 9:33AM EDT | 2026-07-17 | 5.02 | 3.60 | 6.65 | 0.00 | - | 6 | 8,012 | 29.94% |
| C261218P00055000 | 2024-05-14 1:34PM EDT | 2026-12-18 | 5.50 | 5.25 | 5.50 | 0.00 | - | 1 | 2,508 | 24.10% |
