Zur Suche gehen.
 DAX +0,21% TecDAX +1,03%

Citigroup Inc. (C)

-NYSE
51,00 - 0,19(0,37%) 27. Mär 21:00
|Nachbörslich : 51,02 + 0,02 (0,04%) 28. Mär 00:56
Zum Portfolio hinzufügen
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Apr 2015 | Mai 2015 | Jun 2015 | Jul 2015 | Sep 2015 | Dez 2015 | Jan 2016 | Jan 2017
CallsVerfall bei Schluss Freitag, 24. April 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
35,00C150417C0003500017,02 0,0014,5016,601585
36,00C150417C0003600018,05 0,0013,3515,652020
38,00C150417C000380009,95 0,0011,3513,754040
39,00C150417C000390009,05 0,0010,4013,657171
40,00C150417C0004000011,00 0,0010,7011,4518730
41,00C150402C0004100010,70 0,008,3011,603838
41,00C150417C0004100012,10 0,008,4011,6520144
42,00C150402C000420009,10 0,008,559,1599
42,00C150417C0004200011,00 0,008,709,4510273
43,00C150402C000430009,15 0,007,708,20172172
43,00C150410C0004300010,05 0,007,708,20153220
43,00C150417C0004300010,10 0,007,708,5040204
43,50C150402C000435007,50 0,007,207,653838
44,00C150402C000440007,25 0,006,707,1511
44,00C150410C000440009,05 0,006,707,20107106
44,00C150417C000440009,10 0,006,757,5030358
45,00C150402C000450007,80 0,005,706,15259
45,00C150410C000450006,06- 1,945,756,206304
45,00C150417C000450006,65 0,005,756,30101.428
45,00C150424C000450006,00 0,005,806,651029
45,50C150402C000455008,75 0,005,205,654040
45,50C150410C000455006,05 0,005,255,701740
46,00C150402C000460005,10 0,004,705,1511
46,00C150410C000460007,40 0,004,755,204747
46,00C150417C000460006,75 0,004,855,506578
46,00C150424C000460007,65 0,004,905,6022
46,50C150402C000465005,90 0,004,204,651024
46,50C150410C000465006,08 0,004,254,7089
46,50C150424C000465006,80 0,004,405,101414
47,00C150402C000470005,10 0,003,704,205051
47,00C150417C000470004,05- 1,254,104,35326.550
47,00C150424C000470006,70 0,004,054,7022
47,50C150410C000475003,25 0,003,303,754075
47,50C150424C000475006,50 0,003,654,1511
48,00C150402C000480002,95 0,002,763,20530
48,00C150410C000480003,00- 2,602,983,302219
48,00C150417C000480003,35 0,003,103,40151.491
48,00C150424C000480005,80 0,003,103,703748
48,50C150402C000485002,86 0,002,332,692155
48,50C150410C000485005,15 0,002,412,8116
48,50C150417C000485003,30 0,002,872,9644
48,50C150424C000485005,35 0,002,723,252452
49,00C150402C000490002,05- 0,442,042,1415052
49,00C150417C000490002,47- 0,522,482,55362.494
49,00C150424C000490002,60- 0,352,562,6420085
49,50C150402C000495001,56- 0,341,571,74429
49,50C150424C000495004,45 0,002,062,372924
50,00C150402C000500001,21- 0,351,191,2593188
50,00C150410C000500001,34- 0,061,411,5247234
50,00C150417C000500001,79- 0,221,751,8019016.781
50,00C150424C000500002,00- 0,151,752,076752
50,50C150402C000505000,81- 0,540,820,8712274
50,50C150417C000505001,65 0,001,431,48242148
50,50C150424C000505002,84 0,001,451,692284
51,00C150402C000510000,53- 0,220,510,56698264
51,00C150410C000510000,85- 0,100,790,8365170
51,00C150417C000510001,14- 0,191,151,18169879
51,00C150424C000510001,50 0,001,281,33200325
51,50C150402C000515000,31- 0,130,300,33248633
51,50C150410C000515000,58- 0,190,550,6040281
51,50C150417C000515000,93- 0,170,910,942.8765.196
51,50C150424C000515001,98 0,001,041,133033
52,00C150402C000520000,18- 0,150,160,181.4691.068
52,00C150410C000520000,36- 0,190,370,4049260
52,00C150417C000520000,72- 0,100,720,732.1221.707
52,00C150424C000520000,95- 0,050,820,904103
52,50C150402C000525000,08- 0,090,080,107541.464
52,50C150410C000525000,24- 0,090,240,27621.281
52,50C150417C000525000,54- 0,110,530,5645828.772
52,50C150424C000525000,81 0,000,590,811750
53,00C150402C000530000,05- 0,060,040,051283.012
53,00C150410C000530000,12- 0,130,150,1732241
53,00C150417C000530000,41- 0,120,400,422284.240
53,00C150424C000530000,50- 0,080,460,5723354
53,50C150402C000535000,03- 0,020,020,0450587
53,50C150410C000535000,16 0,000,080,1340527
53,50C150417C000535000,31- 0,060,290,315173
53,50C150424C000535000,60 0,000,380,44279
54,00C150402C000540000,04+ 0,020,010,05481.477
54,00C150410C000540000,02- 0,060,060,08293.368
54,00C150417C000540000,21- 0,070,210,2358457
54,00C150424C000540000,30- 0,040,280,326575
54,50C150402C000545000,01- 0,02n.v.0,022257
54,50C150410C000545000,05 0,000,030,076403
54,50C150417C000545000,17- 0,030,140,1725386
54,50C150424C000545000,26 0,000,210,253574
55,00C150402C000550000,02 0,00n.v.0,03143.150
55,00C150410C000550000,03 0,000,030,0532765
55,00C150417C000550000,12- 0,020,110,121.14241.775
55,00C150424C000550000,18- 0,040,160,1841455
55,50C150402C000555000,02 0,00n.v.0,0420456
55,50C150410C000555000,04 0,000,010,0511279
55,50C150417C000555000,09- 0,020,070,093059
55,50C150424C000555000,15 0,000,110,144288
56,00C150402C000560000,05 0,00n.v.0,043842
56,00C150410C000560000,04 0,00n.v.0,051345
56,00C150417C000560000,07- 0,010,050,0715274
56,00C150424C000560000,11 0,000,080,103126
56,50C150402C000565000,03 0,00n.v.0,041878
56,50C150410C000565000,07 0,00n.v.0,05190190
56,50C150417C000565000,07 0,000,030,0516
56,50C150424C000565000,10 0,000,050,1226195
57,00C150402C000570000,01 0,00n.v.0,041321
57,00C150410C000570000,04 0,00n.v.0,052142
57,00C150417C000570000,04 0,000,020,0620200
57,00C150424C000570000,14 0,000,040,089274
57,50C150402C000575000,01 0,00n.v.0,04188
57,50C150410C000575000,02 0,00n.v.0,041166
57,50C150417C000575000,03 0,000,020,04818.067
57,50C150424C000575000,07 0,000,030,13634
58,00C150402C000580000,03 0,00n.v.0,04136
58,00C150410C000580000,02 0,00n.v.0,03113
58,00C150424C000580000,03 0,000,020,132118
58,50C150410C000585000,17 0,00n.v.0,0444
59,00C150410C000590000,01 0,00n.v.0,05118
59,00C150417C000590000,04 0,000,010,0522
59,00C150424C000590000,06 0,000,010,1211
59,50C150402C000595000,01 0,00n.v.0,04915
59,50C150424C000595000,05 0,000,010,12116
60,00C150402C000600000,03 0,00n.v.0,0420.10020.100
60,00C150410C000600000,05 0,00n.v.0,0523
60,00C150417C000600000,02+ 0,01n.v.0,0410120.850
60,00C150424C000600000,03 0,00n.v.0,061501
60,50C150424C000605000,03 0,00n.v.0,05110111
61,00C150424C000610000,08 0,00n.v.0,0555
62,00C150424C000620000,06 0,00n.v.0,1355
62,50C150417C000625000,01 0,000,010,031361.000
65,00C150417C000650000,02 0,00n.v.0,031862
Put-OptionenVerfall bei Schluss Freitag, 24. April 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
34,00C150417P000340000,01 0,00n.v.0,0311.235
36,00C150417P000360000,03 0,00n.v.0,044231
38,00C150417P000380000,13 0,00n.v.0,04129140
39,00C150417P000390000,05 0,00n.v.0,041033
40,00C150417P000400000,02 0,000,010,0531587
41,00C150417P000410000,02 0,000,010,052466
42,00C150417P000420000,06 0,000,010,055216
42,50C150402P000425000,04 0,00n.v.0,03610
43,00C150410P000430000,03 0,000,010,071111
43,00C150417P000430000,04- 0,010,020,0512.390
43,00C150424P000430000,07 0,000,030,0822
44,00C150402P000440000,10 0,00n.v.0,0436
44,00C150410P000440000,07 0,000,010,073141
44,00C150417P000440000,07 0,000,070,094.7521.905
44,50C150402P000445000,02 0,00n.v.0,04121
45,00C150402P000450000,03 0,00n.v.0,04205.035
45,00C150410P000450000,03 0,000,020,071526
45,00C150417P000450000,08- 0,010,070,10412.755
45,00C150424P000450000,07 0,000,080,13216
45,50C150402P000455000,02 0,00n.v.0,052020
45,50C150410P000455000,04 0,000,010,08120
45,50C150417P000455000,05 0,000,100,111010
45,50C150424P000455000,11 0,000,090,171010
46,00C150402P000460000,08 0,00n.v.0,0555
46,00C150410P000460000,05 0,000,040,061031
46,00C150417P000460000,13 0,000,120,135.0115.279
46,00C150424P000460000,33 0,000,160,182626
46,50C150402P000465000,03 0,000,010,032436
46,50C150410P000465000,27 0,000,010,1355
47,00C150402P000470000,02- 0,010,010,032017
47,00C150417P000470000,21+ 0,030,190,212224.651
47,00C150424P000470000,12 0,000,200,30416
47,50C150402P000475000,05 0,000,020,04160
47,50C150410P000475000,07 0,000,070,1350162
47,50C150424P000475000,27 0,000,260,371818
48,00C150402P000480000,04- 0,010,030,0521496
48,00C150410P000480000,08 0,000,110,134397
48,00C150417P000480000,31+ 0,040,290,32733.951
48,00C150424P000480000,41+ 0,120,350,40539
48,50C150402P000485000,07- 0,070,050,0770284
48,50C150410P000485000,17- 0,020,150,18597
48,50C150417P000485000,36+ 0,010,370,39958
48,50C150424P000485000,50+ 0,130,440,5116320
49,00C150402P000490000,08- 0,020,080,1075238
49,00C150410P000490000,22+ 0,020,210,2412649
49,00C150417P000490000,47+ 0,050,460,49812.606
49,00C150424P000490000,55 0,000,560,6111131
49,50C150402P000495000,14 0,000,120,14351779
49,50C150410P000495000,31- 0,060,290,33111192
49,50C150417P000495000,57- 0,160,580,613279
49,50C150424P000495000,64 0,000,680,7452110
50,00C150402P000500000,22+ 0,010,190,221.607208
50,00C150410P000500000,43+ 0,050,410,4435373
50,00C150417P000500000,73+ 0,050,730,763.71139.501
50,00C150424P000500000,93- 0,090,820,935166
50,50C150402P000505000,34+ 0,060,320,35409800
50,50C150410P000505000,60+ 0,080,560,611011.001
50,50C150417P000505000,96+ 0,130,910,9534639
50,50C150424P000505001,09+ 0,141,001,13170
51,00C150402P000510000,52+ 0,080,510,541821.464
51,00C150410P000510000,75+ 0,020,770,8148468
51,00C150417P000510001,12+ 0,051,131,173002.947
51,00C150424P000510001,31+ 0,311,261,317207
51,50C150402P000515000,79+ 0,060,770,831.279875
51,50C150410P000515001,02+ 0,130,971,098582
51,50C150417P000515001,40+ 0,071,381,42137527
51,50C150424P000515001,05 0,001,431,69258
52,00C150402P000520000,98 0,001,121,19569506
52,00C150410P000520001,00 0,001,281,52307560
52,00C150417P000520001,68+ 0,091,671,7252439
52,00C150424P000520001,74+ 0,081,721,973086
52,50C150402P000525001,47+ 0,131,531,621.3001.256
52,50C150410P000525001,80+ 0,041,711,794226
52,50C150417P000525002,02+ 0,202,002,064319.601
52,50C150424P000525002,11- 0,092,052,2816420
53,00C150402P000530002,07- 0,031,942,09206273
53,00C150410P000530001,95+ 0,242,022,371365
53,00C150417P000530002,39- 0,172,362,424373
53,00C150424P000530002,65 0,002,382,699320
53,50C150402P000535002,83+ 0,132,472,5720303
53,50C150410P000535002,41- 0,152,492,81100174
53,50C150417P000535002,57 0,002,752,881062
53,50C150424P000535002,88+ 1,172,703,101033
54,00C150402P000540003,15 0,002,683,30879
54,00C150410P000540003,07+ 1,383,003,10102234
54,00C150417P000540001,93 0,002,983,454020
54,00C150424P000540001,95 0,002,943,6017
54,50C150402P000545001,78 0,003,153,602627
54,50C150410P000545001,97 0,003,103,7066103
55,00C150402P000550002,56 0,003,704,25588
55,00C150410P000550002,62 0,003,554,2542111
55,00C150417P000550004,18- 0,173,954,20211.493
55,00C150424P000550003,10 0,003,754,35218
55,50C150402P000555004,15 0,004,154,604082
55,50C150410P000555004,15 0,004,054,8566
55,50C150424P000555002,32 0,004,204,80326
56,00C150402P000560005,00+ 2,644,755,25323
56,00C150424P000560003,50 0,004,755,301063
56,50C150402P000565003,70 0,005,005,604040
56,50C150410P000565003,20 0,005,005,851925
56,50C150424P000565005,25 0,005,105,90101101
57,00C150410P000570003,60 0,005,456,40106
57,00C150424P000570005,65 0,005,456,4532
57,50C150402P000575003,90 0,006,006,6011
57,50C150410P000575003,56 0,006,006,85535
57,50C150417P000575004,60 0,006,106,8550628
57,50C150424P000575005,85 0,006,056,9011
58,00C150402P000580004,30 0,006,507,102020
58,00C150410P000580004,45 0,006,457,35730
58,50C150410P000585004,85 0,006,957,903313
60,00C150402P000600006,20 0,008,209,1011
60,00C150410P000600006,30 0,008,059,60501
60,00C150417P000600007,41 0,008,459,356519
60,00C150424P000600007,05 0,008,109,502525
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.