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:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00075000 | 2024-05-13 1:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,465 | 112.50% |
| C240524C00075000 | 2024-05-13 1:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 87 | 87 | 112.60% |
| C240607C00075000 | 2024-05-15 11:53AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 53 | 30.08% |
| C240614C00075000 | 2024-05-17 3:08PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 100 | 0 | 29.10% |
| C240621C00075000 | 2024-05-17 9:31AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 2 | 3,051 | 26.17% |
| C240719C00075000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 0.23 | 0.18 | 0.20 | +0.01 | +4.55% | 1 | 2,888 | 24.71% |
| C240920C00075000 | 2024-05-16 2:37PM EDT | 2024-09-20 | 0.69 | 0.61 | 0.64 | 0.00 | - | 4 | 1,156 | 23.82% |
| C241018C00075000 | 2024-05-17 9:35AM EDT | 2024-10-18 | 1.07 | 0.94 | 0.99 | -0.01 | -0.93% | 2 | 10,176 | 24.90% |
| C241115C00075000 | 2024-05-16 1:37PM EDT | 2024-11-15 | 1.27 | 1.20 | 1.24 | 0.00 | - | 35 | 631 | 24.90% |
| C241220C00075000 | 2024-05-16 10:23AM EDT | 2024-12-20 | 1.50 | 1.54 | 1.58 | 0.00 | - | 4 | 923 | 25.11% |
| C250117C00075000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 1.92 | 1.88 | 1.95 | -0.10 | -4.95% | 14 | 24,435 | 25.84% |
| C250321C00075000 | 2024-05-17 2:03PM EDT | 2025-03-21 | 2.48 | 2.14 | 2.60 | -0.10 | -3.88% | 14 | 1,967 | 26.33% |
| C250620C00075000 | 2024-05-17 1:09PM EDT | 2025-06-20 | 3.40 | 3.20 | 3.40 | -0.05 | -1.45% | 35 | 11,102 | 26.49% |
| C250919C00075000 | 2024-05-15 10:11AM EDT | 2025-09-19 | 4.10 | 2.32 | 4.30 | 0.00 | - | 15 | 940 | 27.18% |
| C260116C00075000 | 2024-05-16 1:02PM EDT | 2026-01-16 | 5.25 | 4.90 | 5.30 | 0.00 | - | 6 | 10,407 | 27.55% |
| C260717C00075000 | 2024-05-17 3:46PM EDT | 2026-07-17 | 6.15 | 6.10 | 6.35 | -0.30 | -4.65% | 742 | 2,327 | 27.04% |
| C261218C00075000 | 2024-05-16 11:00AM EDT | 2026-12-18 | 7.20 | 5.35 | 7.30 | 0.00 | - | 6 | 2,548 | 27.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00075000 | 2024-05-07 9:35AM EDT | 2024-05-17 | 12.10 | 9.65 | 12.00 | 0.00 | - | 1 | 0 | 318.95% |
| C240621P00075000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 12.15 | 10.75 | 11.20 | 0.00 | - | 6 | 22 | 35.35% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 14.55 | 10.70 | 11.05 | 0.00 | - | 1 | 2 | 22.27% |
| C240920P00075000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 11.88 | 9.60 | 12.10 | 0.00 | - | 5 | 14 | 29.27% |
| C241115P00075000 | 2024-05-16 1:51PM EDT | 2024-11-15 | 11.40 | 11.30 | 11.50 | 0.00 | - | 31 | 99 | 19.19% |
| C241220P00075000 | 2024-05-16 10:30AM EDT | 2024-12-20 | 11.80 | 11.50 | 11.65 | 0.00 | - | 1 | 81 | 18.90% |
| C250117P00075000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 11.55 | 10.60 | 11.85 | 0.00 | - | 129 | 227 | 19.31% |
| C250321P00075000 | 2024-05-13 9:50AM EDT | 2025-03-21 | 12.45 | 11.25 | 12.80 | 0.00 | - | 5 | 5 | 22.68% |
| C250620P00075000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 12.95 | 12.15 | 12.75 | 0.00 | - | 1 | 6 | 19.70% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 2025-09-19 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 45.66% |
| C260116P00075000 | 2024-05-15 10:38AM EDT | 2026-01-16 | 13.76 | 13.45 | 14.50 | 0.00 | - | 1 | 111 | 22.05% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 2026-12-18 | 14.40 | 12.65 | 16.40 | 0.00 | - | 1 | 267 | 22.60% |
