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
61.566,36 +1.554,12 (+2,59%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00070000 | 2024-05-15 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,611 | 68.75% |
| C240524C00070000 | 2024-05-17 12:09PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 1,947 | 28.91% |
| C240531C00070000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 50 | 142 | 24.61% |
| C240607C00070000 | 2024-05-17 12:24PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 634 | 142 | 22.17% |
| C240614C00070000 | 2024-05-14 3:34PM EDT | 2024-06-14 | 0.17 | 0.11 | 0.14 | +0.02 | +13.33% | 1 | 31 | 21.88% |
| C240621C00070000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 226 | 14,348 | 21.73% |
| C240719C00070000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 0.70 | 0.67 | 0.71 | -0.10 | -12.50% | 36 | 2,910 | 24.15% |
| C240920C00070000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 1.53 | 1.51 | 1.55 | -0.13 | -7.83% | 34 | 4,124 | 24.13% |
| C241018C00070000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 2.07 | 2.05 | 2.10 | -0.16 | -7.17% | 66 | 1,839 | 25.57% |
| C241115C00070000 | 2024-05-17 3:34PM EDT | 2024-11-15 | 2.39 | 2.37 | 2.46 | -0.21 | -8.08% | 12 | 6,848 | 25.71% |
| C241220C00070000 | 2024-05-17 3:30PM EDT | 2024-12-20 | 2.83 | 2.60 | 4.15 | -0.20 | -6.60% | 2 | 8,845 | 32.53% |
| C250117C00070000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.35 | -0.15 | -4.41% | 537 | 47,736 | 26.67% |
| C250321C00070000 | 2024-05-17 3:40PM EDT | 2025-03-21 | 3.90 | 3.75 | 3.90 | -0.10 | -2.50% | 1 | 1,605 | 26.22% |
| C250620C00070000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 5.05 | 4.75 | 5.65 | 0.00 | - | 53 | 6,291 | 29.70% |
| C250919C00070000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 5.02 | 5.15 | 6.50 | 0.00 | - | 614 | 297 | 29.69% |
| C260116C00070000 | 2024-05-16 11:02AM EDT | 2026-01-16 | 7.00 | 6.60 | 7.00 | 0.00 | - | 91 | 5,660 | 28.15% |
| C260717C00070000 | 2024-05-17 1:15PM EDT | 2026-07-17 | 7.00 | 6.75 | 8.95 | -0.90 | -11.39% | 10 | 23 | 29.88% |
| C261218C00070000 | 2024-05-16 2:17PM EDT | 2026-12-18 | 8.90 | 7.50 | 8.95 | 0.00 | - | 2 | 577 | 27.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00070000 | 2024-05-10 2:01PM EDT | 2024-05-17 | 6.56 | 3.85 | 8.00 | 0.00 | - | 1 | 0 | 316.02% |
| C240621P00070000 | 2024-05-16 9:54AM EDT | 2024-06-21 | 6.45 | 5.70 | 6.10 | 0.00 | - | 50 | 83 | 20.61% |
| C240628P00070000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 5.75 | 4.95 | 6.70 | -0.80 | -12.21% | 2 | 4 | 30.42% |
| C240719P00070000 | 2024-05-16 1:03PM EDT | 2024-07-19 | 6.00 | 6.00 | 6.25 | 0.00 | - | 2 | 438 | 18.41% |
| C240920P00070000 | 2024-05-13 11:13AM EDT | 2024-09-20 | 6.88 | 6.80 | 6.95 | -0.47 | -6.39% | 6 | 72 | 19.90% |
| C241018P00070000 | 2024-05-16 9:54AM EDT | 2024-10-18 | 7.55 | 7.10 | 7.25 | 0.00 | - | 19 | 219 | 20.23% |
| C241115P00070000 | 2024-05-16 1:38PM EDT | 2024-11-15 | 7.55 | 7.50 | 7.65 | 0.00 | - | 58 | 193 | 21.20% |
| C241220P00070000 | 2024-05-10 2:14PM EDT | 2024-12-20 | 8.35 | 7.75 | 7.85 | 0.00 | - | 80 | 359 | 20.58% |
| C250117P00070000 | 2024-05-16 2:46PM EDT | 2025-01-17 | 7.97 | 7.95 | 8.15 | 0.00 | - | 1 | 1,243 | 20.96% |
| C250321P00070000 | 2024-04-29 10:44AM EDT | 2025-03-21 | 9.70 | 8.40 | 9.45 | 0.00 | - | 10 | 52 | 24.58% |
| C250620P00070000 | 2024-05-07 12:05PM EDT | 2025-06-20 | 10.30 | 6.50 | 10.10 | 0.00 | - | 122 | 229 | 24.12% |
| C250919P00070000 | 2024-05-13 2:44PM EDT | 2025-09-19 | 10.20 | 8.80 | 10.15 | 0.00 | - | 1 | 1 | 21.94% |
| C260116P00070000 | 2024-05-08 1:45PM EDT | 2026-01-16 | 11.50 | 10.20 | 10.55 | 0.00 | - | 500 | 3,873 | 20.92% |
| C261218P00070000 | 2024-05-10 11:54AM EDT | 2026-12-18 | 12.05 | 9.65 | 12.05 | 0.00 | - | 2 | 56 | 20.50% |
