Zur Suche gehen.
 DAX +2,15% TecDAX +1,84%

Citigroup Inc. (C)

-NYSE
55,68 + 0,44(0,80%) 1. Juli 22:01
|Nachbörslich : 55,70 + 0,02 (0,04%) 01:58
Zum Portfolio hinzufügen
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Juli 2015 | Aug. 2015 | Sep. 2015 | Okt. 2015 | Dez. 2015 | Jan. 2016 | Mär. 2016 | Jan. 2017
CallsVerfall bei Schluss Freitag, 24. Juli 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
40,00C150717C0004000015,05 0,0014,2515,75259
45,00C150702C0004500011,75 0,009,2510,7010379
45,00C150710C0004500011,71 0,009,2510,90514
45,00C150717C0004500010,15 0,0010,2010,7540523
46,00C150702C0004600010,65 0,009,209,704112
46,00C150710C000460009,50- 0,779,409,754029
47,00C150702C000470009,75 0,008,208,702424
47,00C150710C000470008,65+ 1,058,358,7520092
47,50C150702C000475009,50 0,007,708,202130
47,50C150710C000475009,20 0,007,808,253170
48,00C150702C000480008,45 0,007,207,703754
48,00C150717C000480007,50 0,007,257,804050
48,50C150702C000485008,30 0,006,707,201717
48,50C150710C000485006,95 0,006,707,2519104
48,50C150717C000485008,05 0,006,757,306262
49,00C150702C000490007,90 0,006,206,701845
49,00C150710C000490006,50+ 0,056,556,7540163
49,50C150702C000495006,15- 1,805,906,2040132
49,50C150717C000495006,85 0,005,806,301025
50,00C150702C000500006,60 0,005,205,703748
50,00C150710C000500005,50 0,005,305,75133146
50,00C150717C000500005,50+ 0,135,405,806575
50,00C150724C000500006,00 0,005,306,5555
50,50C150702C000505006,10 0,004,705,202089
50,50C150710C000505006,60 0,004,755,258080
51,00C150702C000510006,05 0,004,204,7020149
51,00C150710C000510004,75 0,004,254,754050
51,00C150717C000510005,60 0,004,404,854747
51,50C150702C000515003,70 0,003,704,2056162
51,50C150710C000515002,89 0,003,754,30131131
52,00C150702C000520003,65+ 0,603,403,7040102
52,00C150717C000520003,50 0,003,503,9550105
52,50C150702C000525003,00- 1,032,863,20406
52,50C150710C000525003,10 0,002,823,3068177
52,50C150717C000525003,35+ 0,223,203,50395.571
52,50C150724C000525004,45 0,003,404,0017111
52,50C150731C000525004,15 0,003,254,20120120
53,00C150702C000530002,66+ 0,512,322,704033
53,00C150710C000530002,75 0,002,372,8231120
53,00C150717C000530003,19+ 0,732,943,05614
53,00C150731C000530004,10 0,002,833,801010
53,50C150702C000535001,67 0,001,742,202295
53,50C150710C000535002,12- 0,852,282,372511
54,00C150702C000540001,35- 0,021,611,71119236
54,00C150710C000540001,64+ 0,201,891,93288
54,00C150717C000540002,11+ 0,072,172,2317218
54,00C150724C000540003,13 0,002,262,3811
54,50C150702C000545001,10+ 0,111,191,22166328
54,50C150710C000545001,10 0,001,351,539134
54,50C150717C000545001,80+ 0,131,841,8856252
54,50C150724C000545001,80+ 0,151,912,03246
54,50C150731C000545003,10 0,001,942,1533
55,00C150702C000550000,72+ 0,160,730,771.5761.734
55,00C150710C000550001,10+ 0,051,131,16309714
55,00C150717C000550001,52+ 0,211,521,5457827.021
55,00C150724C000550001,50+ 0,011,631,7170241
55,00C150731C000550001,58+ 0,181,621,844251
55,50C150702C000555000,35+ 0,030,370,391.1921.457
55,50C150710C000555000,72+ 0,010,800,85281247
55,50C150717C000555001,24+ 0,241,221,25859572
55,50C150724C000555001,36+ 0,231,341,4131108
55,50C150731C000555001,55+ 0,351,441,55264
56,00C150702C000560000,13+ 0,020,130,152.292937
56,00C150710C000560000,53+ 0,040,550,591822.531
56,00C150717C000560000,95+ 0,070,970,991821.869
56,00C150724C000560001,05+ 0,151,091,1521279
56,00C150731C000560001,04- 0,051,181,271125
56,50C150702C000565000,04- 0,020,030,042.5542.210
56,50C150710C000565000,37+ 0,060,360,39963.210
56,50C150717C000565000,73+ 0,070,750,7877844
56,50C150724C000565000,77+ 0,050,870,9255133
56,50C150731C000565000,90- 0,150,951,0521.278
57,00C150702C000570000,02- 0,01n.v.0,012603.381
57,00C150710C000570000,21+ 0,010,220,241171.038
57,00C150717C000570000,58+ 0,110,570,60962.959
57,00C150724C000570000,65+ 0,080,680,7336454
57,00C150731C000570000,74 0,000,710,853164
57,50C150702C000575000,02 0,00n.v.0,01351811
57,50C150710C000575000,15+ 0,010,130,15771.198
57,50C150717C000575000,42+ 0,040,430,4517943.552
57,50C150724C000575000,50 0,000,530,5748259
57,50C150731C000575000,51 0,000,590,6764131
58,00C150702C000580000,02 0,00n.v.0,01204.052
58,00C150710C000580000,09 0,000,060,135830
58,00C150717C000580000,30+ 0,020,320,333945
58,00C150724C000580000,41+ 0,080,400,44466.837
58,00C150731C000580000,45 0,000,380,6211227
58,50C150702C000585000,01 0,00n.v.0,0360273
58,50C150710C000585000,11 0,000,030,0826218
58,50C150717C000585000,25+ 0,070,230,2510681
58,50C150724C000585000,27- 0,040,290,335294
58,50C150731C000585000,37 0,000,270,505458
59,00C150702C000590000,01- 0,02n.v.0,01102.451
59,00C150710C000590000,03- 0,010,030,058117
59,00C150717C000590000,16+ 0,010,160,182.5683.834
59,00C150724C000590000,36 0,000,010,351617
59,00C150731C000590000,27 0,000,100,565194
59,50C150702C000595000,02 0,00n.v.0,081.1531.241
59,50C150710C000595000,06 0,00n.v.0,091056
59,50C150717C000595000,17 0,000,120,1314100
59,50C150724C000595000,30 0,000,160,193161
59,50C150731C000595000,41 0,000,030,481757
60,00C150702C000600000,02 0,00n.v.0,07190205
60,00C150710C000600000,11 0,00n.v.0,0912200
60,00C150717C000600000,08- 0,010,080,10768.640
60,00C150724C000600000,11- 0,140,110,1419.081
60,00C150731C000600000,20 0,00n.v.0,31183
60,50C150702C000605000,05 0,00n.v.0,07239194
60,50C150710C000605000,04 0,00n.v.0,081626
60,50C150717C000605000,06+ 0,010,060,075230
60,50C150724C000605000,11 0,00n.v.0,335101
60,50C150731C000605000,18 0,00n.v.0,362354
61,00C150702C000610000,03 0,00n.v.0,0877
61,00C150710C000610000,06 0,00n.v.0,0822
61,00C150717C000610000,04 0,000,040,0560597
61,00C150724C000610000,07 0,00n.v.0,2912
61,00C150731C000610000,18 0,00n.v.0,3255
61,50C150717C000615000,06 0,000,040,05205.170
61,50C150724C000615000,12 0,00n.v.0,27165161
61,50C150731C000615000,10 0,00n.v.0,261418
62,00C150702C000620000,02 0,00n.v.0,074040
62,00C150710C000620000,01 0,00n.v.0,0877
62,00C150717C000620000,04+ 0,010,020,04221.076
62,00C150731C000620000,13 0,00n.v.0,271010
62,50C150717C000625000,03 0,00n.v.0,049.67322.223
62,50C150724C000625000,13 0,00n.v.0,2434
62,50C150731C000625000,05 0,00n.v.0,2535
63,00C150717C000630000,04 0,00n.v.0,03328474
63,50C150717C000635000,03 0,00n.v.0,03449449
64,00C150717C000640000,01 0,00n.v.0,03287287
64,50C150717C000645000,02 0,00n.v.0,03292292
65,00C150717C000650000,02 0,00n.v.0,033.8667.423
70,00C150717C000700000,01 0,00n.v.0,03631
Put-OptionenVerfall bei Schluss Freitag, 24. Juli 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
40,00C150717P000400000,02 0,00n.v.0,0455105
45,00C150702P000450000,02 0,00n.v.0,07399634
45,00C150710P000450000,05 0,00n.v.0,09123
45,00C150717P000450000,02 0,00n.v.0,05559.669
45,00C150724P000450000,03 0,00n.v.0,122021
46,00C150702P000460000,02 0,00n.v.0,07110404
46,00C150710P000460000,02 0,00n.v.0,09226236
46,00C150717P000460000,02- 0,030,010,0320092
47,00C150702P000470000,01 0,00n.v.0,071141
47,50C150702P000475000,01 0,00n.v.0,077070
47,50C150717P000475000,02 0,000,030,042070
48,00C150702P000480000,01 0,00n.v.0,07780790
48,50C150702P000485000,02 0,00n.v.0,0736856
49,00C150702P000490000,01 0,00n.v.0,071272
49,00C150717P000490000,06 0,000,050,074040
49,00C150731P000490000,16 0,00n.v.0,3243
49,50C150702P000495000,02 0,00n.v.0,07344351
49,50C150717P000495000,07 0,000,060,085406
50,00C150702P000500000,02 0,00n.v.0,0730141
50,00C150710P000500000,05 0,00n.v.0,10512
50,00C150717P000500000,10- 0,020,080,0974013.651
50,00C150724P000500000,10 0,00n.v.0,331013
50,50C150702P000505000,02 0,00n.v.0,08120151
50,50C150710P000505000,17 0,000,010,05411412
51,00C150702P000510000,05 0,00n.v.0,085641.720
51,00C150717P000510000,23 0,000,120,1410855
51,00C150724P000510000,28 0,00n.v.0,401532
51,00C150731P000510000,26 0,000,180,4344
51,50C150702P000515000,05 0,00n.v.0,011231
51,50C150710P000515000,05- 0,070,040,0710236
51,50C150724P000515000,23 0,00n.v.0,444141
51,50C150731P000515000,48 0,000,040,484444
52,00C150702P000520000,02 0,00n.v.0,0310014.239
52,00C150710P000520000,16 0,000,030,1312107
52,00C150717P000520000,20- 0,060,190,2010220
52,00C150724P000520000,38 0,000,130,45776
52,00C150731P000520000,35 0,000,270,50140
52,50C150702P000525000,05 0,00n.v.0,01663.625
52,50C150710P000525000,19 0,000,050,1423299
52,50C150717P000525000,29- 0,040,250,266141.630
52,50C150724P000525000,38- 0,090,330,36161
52,50C150731P000525000,30 0,000,330,591187
53,00C150702P000530000,01- 0,05n.v.0,012432.172
53,00C150710P000530000,10- 0,220,100,1325284
53,00C150717P000530000,38- 0,040,320,3335968
53,00C150724P000530000,50- 0,120,410,4533160
53,00C150731P000530000,79 0,000,410,66144
53,50C150702P000535000,08 0,00n.v.0,01213.272
53,50C150710P000535000,22- 0,170,140,17117.003
53,50C150717P000535000,46- 0,070,400,4274533
53,50C150724P000535000,79 0,000,510,5545251
53,50C150731P000535000,73 0,000,600,69699
54,00C150702P000540000,01- 0,120,010,0281.134
54,00C150710P000540000,27- 0,060,210,25116319
54,00C150717P000540000,57- 0,070,520,544922.056
54,00C150724P000540000,89 0,000,630,6625185
54,00C150731P000540000,89- 0,070,720,892073
54,50C150702P000545000,04- 0,090,020,042401.458
54,50C150710P000545000,43- 0,090,300,343215.029
54,50C150717P000545000,80- 0,010,660,6854928
54,50C150724P000545000,88- 0,250,780,8440160
54,50C150731P000545001,05- 0,050,881,0510110
55,00C150702P000550000,14- 0,120,070,097353.199
55,00C150710P000550000,54- 0,140,440,4848395
55,00C150717P000550000,90- 0,110,830,8543617.620
55,00C150724P000550001,00- 0,300,961,0012526
55,00C150731P000550001,20- 0,141,061,2510485
55,50C150702P000555000,21- 0,240,190,21240779
55,50C150710P000555000,73- 0,100,630,67442.932
55,50C150717P000555001,19- 0,121,031,0649426
55,50C150724P000555001,25- 0,311,161,2115119
55,50C150731P000555001,80 0,001,271,332131
56,00C150702P000560000,67- 0,130,450,483322.470
56,00C150710P000560001,22 0,000,870,934172
56,00C150717P000560001,30- 0,221,291,301221.507
56,00C150724P000560001,49- 0,371,411,4525549
56,00C150731P000560001,62+ 0,741,521,71137
56,50C150702P000565000,89- 0,310,840,881581.199
56,50C150710P000565001,35- 0,361,171,241111
56,50C150717P000565001,60- 0,321,551,59169371
56,50C150724P000565001,86- 0,321,671,7426145
56,50C150731P000565001,91 0,001,782,033135
57,00C150702P000570001,66- 0,341,311,35196606
57,00C150710P000570001,82- 0,481,531,6034374
57,00C150717P000570002,04- 0,061,861,92693.324
57,00C150724P000570001,49 0,001,982,2620204
57,00C150731P000570002,55 0,002,102,46283
57,50C150702P000575002,10- 0,251,801,8832183
57,50C150710P000575002,29 0,001,942,1040324
57,50C150717P000575002,48- 0,112,232,27281.964
57,50C150724P000575001,79 0,002,342,6720379
57,50C150731P000575001,94 0,002,442,82899
58,00C150702P000580003,00 0,002,302,4450176
58,00C150710P000580002,76 0,001,992,8618458
58,00C150717P000580002,83 0,002,612,661244
58,00C150724P000580002,99+ 0,792,702,951544
58,00C150731P000580001,93 0,002,803,201010
58,50C150702P000585003,35 0,002,433,3010160
58,50C150710P000585003,45 0,002,593,302686
58,50C150717P000585003,30+ 0,773,003,202158
58,50C150724P000585002,58 0,003,053,5023
58,50C150731P000585002,52 0,003,103,6533
59,00C150702P000590003,87 0,002,983,401127
59,00C150710P000590003,90 0,003,053,8055207
59,00C150717P000590003,25- 0,723,453,70365
59,00C150724P000590003,20 0,003,504,0016
59,50C150702P000595003,85+ 0,403,803,953041
59,50C150710P000595003,95- 0,603,804,1510114
60,00C150702P000600004,55 0,004,004,407272
60,00C150710P000600005,00 0,004,004,80150
60,00C150717P000600005,20 0,004,104,8520347
60,00C150724P000600003,85 0,003,804,905050
60,50C150710P000605004,05 0,004,505,302726
61,00C150710P000610005,95 0,005,005,805960
61,50C150702P000615006,05 0,005,306,3077
62,00C150702P000620006,55 0,005,956,40115
62,50C150717P000625007,25 0,006,507,301473
65,00C150717P000650009,77 0,008,759,80135
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.