Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.476,95 +1.419,65 (+2,36%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00060000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 4.04 | 3.30 | 5.15 | -0.16 | -3.81% | 254 | 21,511 | 98.83% |
| C240524C00060000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 4.09 | 3.10 | 4.90 | -0.16 | -3.76% | 12 | 386 | 63.33% |
| C240531C00060000 | 2024-05-16 12:05PM EDT | 2024-05-31 | 4.65 | 4.00 | 4.55 | +0.15 | +3.33% | 2 | 2,804 | 36.72% |
| C240607C00060000 | 2024-05-17 2:19PM EDT | 2024-06-07 | 4.45 | 4.25 | 5.50 | +0.15 | +3.49% | 1 | 13 | 50.10% |
| C240614C00060000 | 2024-05-16 2:13PM EDT | 2024-06-14 | 4.80 | 4.50 | 4.65 | 0.00 | - | 1 | 193 | 28.47% |
| C240621C00060000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 4.65 | 4.70 | 4.80 | -0.36 | -7.19% | 17 | 35,902 | 28.17% |
| C240628C00060000 | 2024-05-14 3:45PM EDT | 2024-06-28 | 4.70 | 4.00 | 5.15 | 0.00 | - | 205 | 204 | 30.96% |
| C240719C00060000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 5.50 | 5.30 | 5.55 | -0.24 | -4.18% | 65 | 7,785 | 29.93% |
| C240920C00060000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 6.31 | 6.25 | 6.40 | -0.24 | -3.66% | 14 | 23,344 | 27.74% |
| C241018C00060000 | 2024-05-17 2:21PM EDT | 2024-10-18 | 6.97 | 6.85 | 7.00 | -0.29 | -3.99% | 1 | 1,392 | 29.10% |
| C241115C00060000 | 2024-05-16 1:37PM EDT | 2024-11-15 | 7.45 | 7.20 | 7.35 | 0.00 | - | 17 | 3,630 | 28.91% |
| C241220C00060000 | 2024-05-16 12:19PM EDT | 2024-12-20 | 7.90 | 7.60 | 7.70 | 0.00 | - | 40 | 5,186 | 28.42% |
| C250117C00060000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 8.10 | 8.05 | 8.20 | -0.20 | -2.41% | 525 | 50,413 | 29.33% |
| C250321C00060000 | 2024-05-17 9:58AM EDT | 2025-03-21 | 8.93 | 8.50 | 8.75 | +0.08 | +0.90% | 10 | 3,680 | 28.69% |
| C250620C00060000 | 2024-05-17 10:47AM EDT | 2025-06-20 | 9.85 | 9.55 | 10.10 | +0.65 | +7.07% | 4 | 2,595 | 30.62% |
| C250919C00060000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 10.55 | 9.40 | 11.45 | 0.00 | - | 120 | 445 | 32.50% |
| C260116C00060000 | 2024-05-17 11:30AM EDT | 2026-01-16 | 11.39 | 11.25 | 11.70 | -0.36 | -3.06% | 18 | 13,766 | 29.96% |
| C260717C00060000 | 2024-05-14 9:42AM EDT | 2026-07-17 | 12.25 | 10.15 | 14.15 | 0.00 | - | 6 | 70 | 33.26% |
| C261218C00060000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 13.40 | 10.60 | 14.65 | +0.20 | +1.52% | 7 | 2,024 | 31.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00060000 | 2024-05-17 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 22,194 | 53.13% |
| C240524P00060000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 219 | 1,762 | 24.22% |
| C240531P00060000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 305 | 11,033 | 21.58% |
| C240607P00060000 | 2024-05-17 1:04PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 105 | 260 | 20.85% |
| C240614P00060000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.26 | 0.23 | 0.26 | 0.00 | - | 31 | 78 | 21.34% |
| C240621P00060000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 801 | 12,741 | 21.14% |
| C240628P00060000 | 2024-05-17 2:18PM EDT | 2024-06-28 | 0.45 | 0.35 | 0.48 | -0.02 | -4.26% | 3 | 228 | 21.70% |
| C240719P00060000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.85 | 0.81 | 0.84 | +0.03 | +3.66% | 434 | 7,407 | 22.51% |
| C240920P00060000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 1.67 | 1.64 | 1.67 | -0.04 | -2.34% | 175 | 6,981 | 22.74% |
| C241018P00060000 | 2024-05-17 1:49PM EDT | 2024-10-18 | 2.00 | 1.99 | 3.05 | -0.09 | -4.31% | 73 | 7,099 | 29.91% |
| C241115P00060000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 2.48 | 2.41 | 2.49 | -0.13 | -4.98% | 16 | 3,592 | 24.11% |
| C241220P00060000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 2.88 | 2.70 | 2.80 | 0.00 | - | 37 | 4,915 | 23.83% |
| C250117P00060000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 2.96 | 2.96 | 3.05 | -0.24 | -7.50% | 50 | 25,154 | 23.74% |
| C250321P00060000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 3.53 | 3.45 | 3.65 | -0.12 | -3.29% | 1 | 3,542 | 23.98% |
| C250620P00060000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 4.25 | 3.35 | 4.95 | -0.20 | -4.49% | 1 | 2,129 | 26.32% |
| C250919P00060000 | 2024-05-06 12:01PM EDT | 2025-09-19 | 5.25 | 4.50 | 5.05 | 0.00 | - | 3,000 | 25,009 | 24.12% |
| C260116P00060000 | 2024-05-17 9:51AM EDT | 2026-01-16 | 5.63 | 5.45 | 5.70 | -0.12 | -2.09% | 7 | 3,464 | 23.75% |
| C260717P00060000 | 2024-05-14 9:54AM EDT | 2026-07-17 | 6.45 | 6.10 | 7.40 | 0.00 | - | 3 | 14,101 | 25.67% |
| C261218P00060000 | 2024-05-17 3:25PM EDT | 2026-12-18 | 7.00 | 4.70 | 7.90 | +0.10 | +1.45% | 1 | 4,732 | 24.79% |
