Zur Suche gehen.
 DAX -2,26% TecDAX -1,64%

Citigroup Inc. (C)

-NYSE
54,08 - 0,47(0,86%) 29. Mai 22:03
|Nachbörslich : 54,15 + 0,07 (0,13%) 30. Mai 00:15
Zum Portfolio hinzufügen
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Jun 2015 | Jul 2015 | Aug 2015 | Sep 2015 | Dez 2015 | Jan 2016 | Jan 2017
CallsVerfall bei Schluss Freitag, 5. Juni 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
32,00C150619C0003200021,15 0,0020,7522,354040
35,00C150619C0003500018,65 0,0018,8519,5510155
40,00C150619C0004000015,20 0,0013,8514,3070369
42,00C150619C0004200013,00 0,0011,8512,551046
43,00C150619C0004300011,55 0,0010,9011,5510264
44,00C150605C0004400011,40 0,009,7010,3057193
44,00C150619C0004400010,40- 0,309,7510,506123
45,00C150619C000450009,30 0,008,909,5521.180
45,00C150626C0004500010,00 0,008,909,553838
45,50C150612C000455009,40 0,008,359,0580122
45,50C150626C000455009,80 0,008,409,1033
46,00C150619C000460007,63 0,007,908,555253
46,00C150626C000460008,75 0,007,908,6080175
46,50C150626C000465008,05 0,007,408,10121
47,00C150619C000470007,99 0,006,907,5541.032
47,00C150626C000470007,55 0,006,907,60183
47,50C150612C000475005,65 0,006,407,0511
47,50C150626C000475007,05 0,006,407,10122
48,00C150619C000480006,90 0,005,906,55921.503
49,00C150619C000490005,90 0,004,905,353887
49,50C150626C000495005,55 0,004,455,1013
50,00C150605C000500004,23 0,003,854,25269
50,00C150619C000500004,80 0,004,004,40511.453
50,00C150626C000500004,40 0,004,004,651011
50,50C150605C000505004,40 0,003,353,754050
50,50C150612C000505004,60 0,003,403,854142
50,50C150626C000505004,75 0,003,554,10121
51,00C150605C000510004,30 0,002,893,254040
51,00C150612C000510003,45 0,002,963,5055
51,00C150619C000510003,75 0,003,003,4011
51,00C150626C000510004,45 0,003,053,704444
51,50C150605C000515002,54 0,002,412,811131
51,50C150612C000515003,60 0,002,493,002525
51,50C150626C000515004,00 0,002,653,2521
52,00C150605C000520002,12- 0,382,042,32436
52,00C150612C000520003,20 0,002,072,4110153
52,00C150619C000520002,37- 0,132,242,48252
52,00C150626C000520002,62- 0,252,232,79249
52,50C150605C000525001,66- 1,171,631,841630
52,50C150612C000525002,05 0,001,651,96200158
52,50C150619C000525001,95- 0,271,901,9330016.914
52,50C150626C000525001,96- 0,382,002,202235
53,00C150605C000530001,41- 0,211,211,26114408
53,00C150612C000530001,46- 0,261,371,5410144
53,00C150619C000530001,48- 0,541,511,55401747
53,00C150626C000530001,72- 0,271,631,699149
53,50C150605C000535000,99- 0,160,810,86141215
53,50C150612C000535001,22 0,001,011,195300
53,50C150619C000535001,14- 0,131,161,207934
53,50C150626C000535001,26- 0,161,281,3835163
54,00C150605C000540000,53- 0,320,510,533603.391
54,00C150612C000540000,69- 0,560,700,74191.552
54,00C150619C000540000,84- 0,350,860,90221602
54,00C150626C000540001,06- 0,240,981,026106
54,50C150605C000545000,32- 0,210,260,296731.116
54,50C150612C000545000,63- 0,020,450,48100545
54,50C150619C000545000,67- 0,170,610,64143703
54,50C150626C000545000,88- 0,110,740,8212.009
55,00C150605C000550000,12- 0,180,120,133741.181
55,00C150612C000550000,29- 0,090,270,30357288
55,00C150619C000550000,45- 0,180,420,444.20941.084
55,00C150626C000550000,53- 0,220,540,5865391
55,50C150605C000555000,05- 0,100,050,062001.726
55,50C150612C000555000,21- 0,040,150,18483.352
55,50C150619C000555000,30- 0,130,260,2922801
55,50C150626C000555000,85 0,000,370,401132
56,00C150605C000560000,02- 0,030,020,0344631
56,00C150612C000560000,10- 0,150,070,1011589
56,00C150619C000560000,17- 0,080,160,181124.175
56,00C150626C000560000,25- 0,210,250,27101.381
56,50C150605C000565000,01- 0,01n.v.0,0137492
56,50C150612C000565000,07 0,000,030,0960534
56,50C150619C000565000,12- 0,030,090,11101.484
56,50C150626C000565000,34 0,000,160,2031328
57,00C150605C000570000,03 0,00n.v.0,042307
57,00C150612C000570000,07 0,000,010,0530189
57,00C150619C000570000,07- 0,010,050,07655.543
57,00C150626C000570000,11- 0,050,100,1328674
57,50C150605C000575000,02 0,00n.v.0,0554109
57,50C150612C000575000,16 0,00n.v.0,052130
57,50C150619C000575000,04- 0,020,030,041.13899.977
57,50C150626C000575000,27 0,000,060,095264
58,00C150605C000580000,02 0,00n.v.0,056269
58,00C150612C000580000,11 0,00n.v.0,053070
58,00C150619C000580000,02- 0,020,010,032692.109
58,50C150619C000585000,05 0,00n.v.0,032625
58,50C150626C000585000,09 0,000,020,064848
59,00C150619C000590000,06 0,00n.v.0,0533.025
59,50C150619C000595000,02 0,00n.v.0,051225
60,00C150605C000600000,07 0,00n.v.0,0111
60,00C150612C000600000,05 0,00n.v.0,05127
60,00C150619C000600000,01- 0,01n.v.0,055533.708
60,00C150626C000600000,13 0,00n.v.0,0511
60,50C150619C000605000,04 0,00n.v.0,052.6732.673
61,00C150619C000610000,03 0,00n.v.0,05790790
62,50C150619C000625000,03 0,00n.v.0,04191.322
65,00C150619C000650000,03 0,00n.v.0,0133.521
70,00C150619C000700000,01 0,00n.v.0,01200409
75,00C150619C000750000,02 0,00n.v.0,0389332
Put-OptionenVerfall bei Schluss Freitag, 5. Juni 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
20,00C150619P000200000,06 0,00n.v.0,034176
25,00C150619P000250000,02 0,00n.v.0,0325996
28,00C150619P000280000,03 0,00n.v.0,03126161
29,00C150619P000290000,05 0,00n.v.0,03141
30,00C150619P000300000,13 0,00n.v.0,032292
33,00C150619P000330000,02 0,00n.v.0,0310128
34,00C150619P000340000,04 0,00n.v.0,0411
35,00C150619P000350000,06 0,00n.v.0,02100658
36,00C150619P000360000,03 0,00n.v.0,0411
37,00C150619P000370000,03 0,00n.v.0,041576
38,00C150619P000380000,01 0,00n.v.0,0441.263
39,00C150619P000390000,14 0,00n.v.0,04425
40,00C150619P000400000,01 0,00n.v.0,01301.996
41,00C150619P000410000,05 0,00n.v.0,05203.435
42,00C150619P000420000,02 0,00n.v.0,0552.177
43,00C150619P000430000,01 0,000,010,02318.623
44,00C150619P000440000,01 0,000,010,0515110.112
45,00C150612P000450000,01 0,00n.v.0,02300300
45,00C150619P000450000,02 0,000,020,05276.262
45,00C150626P000450000,04 0,000,010,10200403
46,00C150605P000460000,03 0,00n.v.0,101919
46,00C150612P000460000,02 0,00n.v.0,0820108
46,00C150619P000460000,02- 0,020,020,032881.589
46,50C150605P000465000,01 0,00n.v.0,105777
47,00C150605P000470000,06 0,00n.v.0,101010
47,00C150619P000470000,03 0,000,020,041631.325
47,50C150605P000475000,02 0,00n.v.0,025474
47,50C150612P000475000,06 0,000,010,081010
47,50C150619P000475000,03 0,000,020,045050
48,00C150619P000480000,04 0,000,030,04526.778
48,00C150626P000480000,10 0,000,030,111014
48,50C150619P000485000,06 0,000,030,05403403
49,00C150619P000490000,06 0,000,040,053017.674
49,00C150626P000490000,25 0,000,050,1255
49,50C150605P000495000,19 0,00n.v.0,02265279
49,50C150619P000495000,08 0,000,050,065454
50,00C150605P000500000,05 0,00n.v.0,0210180
50,00C150612P000500000,15 0,000,010,104058
50,00C150619P000500000,07- 0,020,060,082825.235
50,00C150626P000500000,10 0,000,070,17120120
50,50C150605P000505000,10 0,000,010,024209
50,50C150612P000505000,05 0,000,020,1050175
50,50C150619P000505000,10 0,000,080,102035
51,00C150605P000510000,04 0,000,010,0360189
51,00C150612P000510000,22 0,000,020,1114126
51,00C150619P000510000,16 0,000,110,131.1411.184
51,00C150626P000510000,19+ 0,020,160,19170
51,50C150605P000515000,06 0,000,020,03601.373
51,50C150612P000515000,10 0,000,020,131075
51,50C150619P000515000,14+ 0,030,150,17575
51,50C150626P000515000,20 0,000,220,2452165
52,00C150605P000520000,05- 0,040,030,05501.233
52,00C150612P000520000,11- 0,010,110,141161
52,00C150619P000520000,20- 0,010,210,233451.010
52,00C150626P000520000,30 0,000,280,3211129
52,50C150605P000525000,08 0,000,060,082291.562
52,50C150612P000525000,14 0,000,180,2016.660
52,50C150619P000525000,29- 0,010,290,3111922.573
52,50C150626P000525000,36- 0,040,390,414459
53,00C150605P000530000,13+ 0,030,110,14292564
53,00C150612P000530000,27+ 0,020,260,2920216
53,00C150619P000530000,44+ 0,050,400,42403.108
53,00C150626P000530000,52+ 0,070,500,5425.652
53,50C150605P000535000,22+ 0,050,220,254251.309
53,50C150612P000535000,35- 0,320,400,4316104
53,50C150619P000535000,54+ 0,130,550,573181.311
53,50C150626P000535000,59 0,000,630,702696
54,00C150605P000540000,37+ 0,090,390,42497374
54,00C150612P000540000,56+ 0,100,590,6226215
54,00C150619P000540000,72+ 0,130,750,781741.915
54,00C150626P000540000,90+ 0,260,860,912222
54,50C150605P000545000,61- 0,010,590,69262372
54,50C150612P000545000,69 0,000,780,8920478
54,50C150619P000545000,96+ 0,170,991,0235743
54,50C150626P000545001,20+ 0,141,031,22369
55,00C150605P000550001,00+ 0,071,001,056911.270
55,00C150612P000550000,84 0,001,041,203269
55,00C150619P000550001,25 0,001,291,333206.267
55,00C150626P000550001,01 0,001,341,6032932
55,50C150605P000555001,25+ 0,151,321,4713255
55,50C150612P000555000,99 0,001,421,58105191
55,50C150619P000555001,53+ 0,041,641,6954475
55,50C150626P000555001,77 0,001,691,8520100
56,00C150605P000560001,81+ 0,311,751,945178
56,00C150612P000560001,65 0,001,642,0870243
56,00C150619P000560001,94+ 0,172,042,08104270
56,00C150626P000560001,81 0,001,822,35525
56,50C150605P000565002,37+ 0,672,212,444561
56,50C150612P000565001,53 0,002,172,6720141
56,50C150619P000565002,60+ 0,652,142,71251
56,50C150626P000565002,42 0,002,212,77311
57,00C150612P000570002,63 0,002,673,15371
57,00C150619P000570002,69 0,002,553,2015111
57,00C150626P000570002,83 0,002,643,2511
57,50C150612P000575003,20+ 0,483,203,55766
57,50C150619P000575003,10 0,003,003,7031.683
57,50C150626P000575003,20 0,003,053,653040
58,00C150605P000580004,10 0,003,503,951616
58,00C150626P000580004,35 0,003,554,20612
58,50C150626P000585005,30 0,004,004,655151
59,00C150619P000590004,45 0,004,505,154040
59,50C150605P000595004,65 0,005,005,45171188
60,00C150619P000600006,10+ 0,255,556,159254
60,00C150626P000600005,75 0,005,506,152858
60,50C150626P000605007,20 0,006,006,658082
61,00C150626P000610007,75 0,006,507,157171
62,50C150619P000625009,30 0,008,008,6554205
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.