Zur Suche gehen.
 DAX -1,14% TecDAX -2,16%

Citigroup Inc. (C)

-NYSE
39,86 - 0,93(2,28%) 5. Feb. 22:00
|Nachbörslich : 39,88 + 0,02 (0,05%) 6. Feb. 01:59
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Feb. 2016 | Mär. 2016 | Apr. 2016 | Mai 2016 | Juni 2016 | Sep. 2016 | Jan. 2017 | Jan. 2018
CallsVerfall bei Schluss Freitag, 12. Februar 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
27,50C160219C0002750018,51 0,0011,9013,9066
30,00C160219C000300009,75- 0,909,7010,451074
30,00C160226C000300009,30 0,009,4511,4042
32,50C160219C000325006,85 0,007,257,951010
33,00C160219C000330007,55 0,006,757,45102163
35,00C160219C000350005,55 0,004,755,45160
35,50C160219C000355005,65 0,004,305,001010
36,00C160212C000360005,10 0,003,654,3553
36,50C160219C000365003,15 0,003,454,052828
37,00C160219C000370004,10 0,003,103,3018
37,50C160212C000375001,95 0,002,522,6733
37,50C160219C000375003,30 0,002,812,8745359
38,00C160212C000380002,10- 0,682,102,244595
38,00C160219C000380002,99 0,002,322,4841262
38,00C160226C000380002,54 0,002,532,7022
38,50C160212C000385003,63 0,001,731,86812
38,50C160219C000385002,50- 0,742,062,122331
38,50C160226C000385003,30+ 0,562,182,341010
39,00C160212C000390001,35- 1,251,381,49159167
39,00C160219C000390001,78- 0,681,721,7722.685
39,00C160226C000390002,98- 0,021,892,01191
39,50C160212C000395001,06- 0,691,131,177151
39,50C160219C000395001,35- 0,501,421,4520790
39,50C160226C000395001,61 0,001,631,704030
40,00C160212C000400000,81- 0,560,860,90374454
40,00C160219C000400001,16- 0,601,151,1823715.162
40,00C160226C000400002,20+ 0,941,351,4150369
40,50C160212C000405000,63- 0,520,630,68553479
40,50C160219C000405000,86- 0,600,910,95881.079
40,50C160226C000405001,87 0,001,121,173105
41,00C160212C000410000,42- 0,410,450,49494850
41,00C160219C000410000,68- 0,490,710,742.2483.033
41,00C160226C000410001,00- 0,580,910,9754148
41,50C160212C000415000,29- 0,430,320,34513189
41,50C160219C000415000,51- 0,450,550,57522.897
41,50C160226C000415001,29- 0,200,720,785139
42,00C160212C000420000,18- 0,210,210,24921668
42,00C160219C000420000,40- 0,260,410,442.4211.730
42,00C160226C000420000,75- 0,050,580,6310913
42,50C160212C000425000,14- 0,220,130,1678686
42,50C160219C000425000,30- 0,260,300,338157.034
42,50C160226C000425000,60- 0,300,440,49491.787
43,00C160212C000430000,09- 0,160,080,1155887
43,00C160219C000430000,20- 0,220,210,2491911.109
43,00C160226C000430000,64+ 0,120,350,3817183
43,50C160212C000435000,15 0,000,040,0960249
43,50C160219C000435000,18- 0,100,160,18413.688
43,50C160226C000435000,31- 0,200,260,3010434
44,00C160212C000440000,09 0,000,030,0888920
44,00C160219C000440000,31- 0,090,110,1341.273
44,00C160226C000440000,31- 0,190,200,23255
44,50C160212C000445000,05- 0,060,020,0638112
44,50C160219C000445000,12- 0,100,080,1157754
44,50C160226C000445000,28- 0,160,130,185179
45,00C160212C000450000,03- 0,040,010,041664
45,00C160219C000450000,08- 0,050,060,0860927.253
45,00C160226C000450000,16- 0,140,100,1410283
45,50C160212C000455000,01- 0,03n.v.0,03153
45,50C160219C000455000,11 0,000,040,0844.518
45,50C160226C000455000,16+ 0,060,070,131755
46,00C160212C000460000,01- 0,03n.v.0,03168
46,00C160219C000460000,06- 0,050,030,06261.320
46,00C160226C000460000,20 0,000,050,1142296
46,50C160212C000465000,29 0,00n.v.0,0840109
46,50C160219C000465000,09 0,000,020,05526.280
46,50C160226C000465000,09 0,000,040,09110
47,00C160212C000470000,15 0,00n.v.0,113098
47,00C160219C000470000,06 0,000,020,0470708
47,00C160226C000470000,11 0,000,030,07921
47,50C160212C000475000,05 0,00n.v.0,10150224
47,50C160219C000475000,06 0,000,010,041628.211
47,50C160226C000475000,13 0,000,020,061222
48,00C160212C000480000,15 0,00n.v.0,101120
48,00C160219C000480000,04 0,000,010,0690112
48,00C160226C000480000,05 0,000,010,064192
48,50C160212C000485000,01 0,00n.v.0,11114
48,50C160219C000485000,05 0,00n.v.0,0620328
48,50C160226C000485001,21 0,000,010,061616
49,00C160212C000490000,01 0,00n.v.0,121572
49,00C160219C000490000,04 0,00n.v.0,0620410
49,00C160226C000490000,22 0,00n.v.0,112423
49,50C160212C000495000,37 0,00n.v.0,108134
49,50C160226C000495000,05 0,00n.v.0,12521
50,00C160212C000500000,03 0,00n.v.0,05101.397
50,00C160219C000500000,01- 0,01n.v.0,057050.159
50,00C160226C000500000,05 0,00n.v.0,1111.452
50,50C160212C000505000,02 0,00n.v.0,132122
50,50C160226C000505000,02 0,00n.v.0,11120
51,00C160212C000510000,02 0,00n.v.0,13192
51,00C160219C000510000,04 0,00n.v.0,071010
51,00C160226C000510000,07 0,00n.v.0,052479
51,50C160212C000515000,02 0,00n.v.0,14282
51,50C160226C000515000,07 0,00n.v.0,10219
52,00C160212C000520000,28 0,00n.v.0,132150
52,00C160226C000520000,12 0,00n.v.0,1016
52,50C160212C000525000,06 0,00n.v.0,0410072
52,50C160219C000525000,01- 0,01n.v.0,03638.469
52,50C160226C000525000,20 0,00n.v.0,0495399
53,00C160212C000530000,20 0,00n.v.0,10257
53,00C160219C000530000,03 0,00n.v.0,07411
53,00C160226C000530000,21 0,00n.v.0,104020
53,50C160212C000535000,14 0,00n.v.0,106062
53,50C160226C000535000,21 0,00n.v.0,1344
54,00C160212C000540000,12 0,00n.v.0,13151
54,50C160212C000545000,43 0,00n.v.0,131313
55,00C160219C000550000,01 0,00n.v.0,043311.665
57,50C160219C000575000,04 0,00n.v.0,04103.998
60,00C160219C000600000,02 0,00n.v.0,03102.536
62,50C160219C000625000,03 0,00n.v.0,052509
65,00C160219C000650000,04 0,00n.v.0,05293
70,00C160219C000700000,02 0,00n.v.0,052131
Put-OptionenVerfall bei Schluss Freitag, 12. Februar 2016
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
23,00C160219P000230000,01 0,00n.v.0,017694.053
25,00C160219P000250000,01 0,00n.v.0,011.50021.190
27,50C160219P000275000,01- 0,02n.v.0,0123839.339
28,00C160219P000280000,02- 0,02n.v.0,0238821.924
30,00C160219P000300000,04 0,000,020,0450535.457
30,00C160226P000300000,09 0,000,010,134056
32,50C160212P000325000,02 0,000,010,03817817
32,50C160219P000325000,07+ 0,010,060,093755.735
33,00C160219P000330000,07- 0,060,080,09507.419
34,50C160212P000345000,06+ 0,020,040,06395270
35,00C160212P000350000,08+ 0,020,060,08130299
35,00C160219P000350000,16+ 0,020,160,195866.062
35,00C160226P000350000,55 0,000,250,302084
35,50C160212P000355000,09+ 0,020,070,102065
35,50C160219P000355000,22+ 0,050,200,2311690
36,00C160212P000360000,13+ 0,040,100,137396
36,00C160219P000360000,27+ 0,060,250,28974.254
36,00C160226P000360000,50 0,000,360,421850
36,50C160212P000365000,15+ 0,050,140,164184
36,50C160219P000365000,26+ 0,010,310,3320617
36,50C160226P000365000,89 0,000,440,49153
37,00C160212P000370000,22+ 0,080,180,211.920258
37,00C160219P000370000,42+ 0,140,370,41975.807
37,00C160226P000370000,44 0,000,530,5729
37,50C160212P000375000,30+ 0,170,250,28215134
37,50C160219P000375000,47+ 0,130,460,50181.639
37,50C160226P000375000,89 0,000,630,692269
38,00C160212P000380000,39+ 0,170,330,37168545
38,00C160219P000380000,62+ 0,190,570,60801.479
38,00C160226P000380000,62 0,000,760,80152.020
38,50C160212P000385000,49+ 0,190,440,4827154
38,50C160219P000385000,74+ 0,220,710,74302.502
38,50C160226P000385000,89 0,000,890,9630109
39,00C160212P000390000,67+ 0,220,590,63373290
39,00C160219P000390000,94+ 0,330,860,911003.743
39,00C160226P000390000,94+ 0,101,081,1223103
39,50C160212P000395000,83+ 0,230,770,8247744
39,50C160219P000395000,93+ 0,181,051,09341.291
39,50C160226P000395000,76- 0,241,281,3327105
40,00C160212P000400001,10+ 0,440,991,09714883
40,00C160219P000400001,34+ 0,341,281,321.6375.920
40,00C160226P000400001,48+ 0,511,501,583182
40,50C160212P000405001,32+ 0,321,271,3815205
40,50C160219P000405001,59+ 0,381,541,601861.156
40,50C160226P000405003,00 0,001,751,8611.877
41,00C160212P000410001,61+ 0,431,581,7169182
41,00C160219P000410001,90+ 0,461,832,001603.953
41,00C160226P000410001,31- 1,792,042,193732
41,50C160212P000415001,55+ 0,091,922,0758131
41,50C160219P000415002,17+ 0,442,152,3411946
41,50C160226P000415001,65- 0,192,342,514440
42,00C160212P000420001,65 0,002,322,4678438
42,00C160219P000420002,49+ 0,442,522,6274.871
42,00C160226P000420001,03 0,002,682,841179
42,50C160212P000425001,90 0,002,733,05688
42,50C160219P000425001,94- 0,102,923,10603.271
42,50C160226P000425001,85 0,003,053,3538
43,00C160212P000430002,69 0,002,723,501575
43,00C160219P000430003,40+ 0,633,303,5020352
43,00C160226P000430003,55 0,003,453,6550135
43,50C160212P000435004,80 0,002,514,001060
43,50C160219P000435003,10 0,003,504,051745
43,50C160226P000435003,85- 1,353,804,20131
44,00C160212P000440003,23 0,003,554,504122
44,00C160219P000440002,96- 1,493,904,502163
44,00C160226P000440004,19 0,004,154,60159
44,50C160212P000445003,44 0,003,055,00445
44,50C160219P000445003,40 0,004,055,0035350
44,50C160226P000445002,71 0,003,605,301021
45,00C160212P000450005,10+ 0,554,605,4565229
45,00C160219P000450004,75+ 0,504,905,451324.905
45,00C160226P000450006,03 0,004,455,60264
45,50C160212P000455003,30 0,005,005,951086
45,50C160219P000455003,25 0,005,605,953537
45,50C160226P000455001,32 0,004,106,051121
46,00C160212P000460001,54 0,004,556,4512693
46,00C160219P000460006,13 0,004,606,451010
46,00C160226P000460003,72 0,004,556,55159
46,50C160212P000465001,41 0,005,056,902525
46,50C160219P000465005,48 0,005,356,9533
46,50C160226P000465004,97 0,006,007,0552
47,00C160212P000470004,95 0,006,507,40452
47,00C160219P000470006,70 0,005,557,45124
47,00C160226P000470006,10 0,005,357,5048
47,50C160212P000475000,43 0,006,257,9011
47,50C160219P000475006,29- 0,587,557,9014.501
47,50C160226P000475003,08 0,006,958,00446
48,00C160212P000480005,60 0,006,758,401030
48,00C160226P000480003,65 0,006,358,502020
48,50C160212P000485000,90 0,006,708,901212
48,50C160219P000485007,95 0,007,058,903636
48,50C160226P000485003,94 0,007,008,952082
49,00C160212P000490001,14 0,007,809,651215
49,00C160226P000490008,00 0,007,309,6514
49,50C160212P000495001,50 0,007,7010,003949
49,50C160226P000495008,78- 1,379,4010,00360
50,00C160212P000500008,72 0,008,2010,752061
50,00C160219P0005000010,10+ 0,5610,1010,40206.627
50,50C160212P000505008,16 0,008,7011,10370
51,00C160212P000510004,05 0,009,2011,504770
51,00C160219P0005100011,49 0,009,2011,407070
51,00C160226P0005100011,16 0,009,2511,8011
51,50C160212P000515002,45 0,009,7012,00719
51,50C160219P0005150011,07 0,0010,2511,9512
52,00C160212P0005200010,10 0,0010,2012,50113
52,50C160212P0005250011,31+ 5,8410,9013,002418
52,50C160219P0005250012,80+ 1,6511,1013,00323.820
53,00C160219P0005300011,77 0,0011,2013,45110
55,00C160219P0005500013,71 0,0013,3015,4012748
57,50C160219P0005750017,35 0,0015,7517,9055273
60,00C160219P0006000017,43 0,0018,2020,452031
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.