Zur Suche gehen.
 DAX +1,19% TecDAX +1,84%

Citigroup Inc. (C)

-NYSE
58,44 - 0,02(0,03%) 3. Aug. 22:00
|Nachbörslich : 58,22 - 0,22 (0,38%) 00:17
Zum Portfolio hinzufügen
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Aug. 2015 | Sep. 2015 | Okt. 2015 | Nov. 2015 | Dez. 2015 | Jan. 2016 | Mär. 2016 | Jan. 2017
CallsVerfall bei Schluss Freitag, 28. August 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
45,00C150821C0004500013,40 0,0012,6014,1510454
46,00C150828C0004600013,20 0,0011,8012,7508
46,50C150828C0004650012,55 0,0011,4512,25057
49,50C150814C000495008,60 0,008,459,2511
49,50C150828C000495008,55- 0,808,659,057056
50,00C150821C000500008,65 0,008,008,7511741
50,00C150828C000500008,05- 1,278,108,552229
51,00C150807C000510007,65 0,007,157,5009
51,00C150821C000510007,75 0,007,007,75154
51,50C150814C000515007,45 0,006,457,053939
51,50C150821C000515008,55 0,006,507,2501
51,50C150828C000515006,60 0,006,557,303957
52,00C150814C000520006,75 0,005,956,503130
52,00C150828C000520007,00 0,006,056,80018
52,50C150807C000525006,30 0,005,456,003939
52,50C150814C000525006,45 0,005,456,004747
52,50C150821C000525006,00- 0,375,506,20242.328
52,50C150828C000525006,55 0,005,556,10028
53,00C150807C000530006,30 0,004,955,50015
53,00C150814C000530007,05 0,005,005,550590
53,00C150828C000530005,45 0,005,105,60513
53,50C150807C000535005,45 0,004,455,00612
53,50C150814C000535004,70 0,004,705,0510110
53,50C150821C000535005,05 0,004,555,102559
53,50C150828C000535002,31 0,004,655,1506
54,00C150807C000540003,85 0,003,954,50220
54,00C150814C000540004,40+ 0,504,254,5540278
54,00C150821C000540005,89 0,004,054,6003
54,00C150828C000540004,25- 1,054,454,6518122
54,50C150807C000545005,55 0,003,454,00057
54,50C150814C000545004,70 0,003,504,050175
54,50C150828C000545004,65 0,003,704,20020
55,00C150807C000550003,83 0,002,973,505189
55,00C150814C000550003,28- 0,323,053,55466
55,00C150821C000550003,50- 0,403,403,652717.598
55,00C150828C000550004,20 0,003,253,70122199
55,50C150807C000555002,84 0,002,492,989124
55,50C150814C000555002,58 0,002,603,1010240
55,50C150821C000555002,66 0,002,903,202433
55,50C150828C000555003,70 0,003,103,30391.399
56,00C150807C000560002,39- 0,662,022,501233
56,00C150814C000560002,69 0,002,162,60312.429
56,00C150821C000560002,35- 0,852,612,7241149
56,00C150828C000560002,48- 0,522,602,835297
56,50C150807C000565002,11 0,001,582,02421.367
56,50C150814C000565002,42 0,001,782,17233363
56,50C150821C000565002,07- 0,512,172,311398
56,50C150828C000565002,65 0,002,352,4332.318
57,00C150807C000570001,45- 0,721,511,5723339
57,00C150814C000570001,86 0,001,401,74225371
57,00C150821C000570001,57- 0,571,861,908747
57,00C150828C000570001,94- 0,561,972,0463225
57,50C150807C000575001,03- 0,161,071,1345421
57,50C150814C000575001,22- 0,371,281,365301
57,50C150821C000575001,46- 0,151,491,531.70831.646
57,50C150828C000575002,22 0,001,601,6766372
58,00C150807C000580000,68- 0,120,710,75594646
58,00C150814C000580000,83- 0,170,961,002339
58,00C150821C000580001,12- 0,151,171,202412.829
58,00C150828C000580001,28- 0,361,321,3535170
58,50C150807C000585000,40- 0,130,420,474761.004
58,50C150814C000585000,52- 0,230,670,71725416
58,50C150821C000585000,80- 0,150,880,911572.006
58,50C150828C000585000,87- 0,301,041,0710141
59,00C150807C000590000,21- 0,100,220,246681.679
59,00C150814C000590000,38- 0,120,460,47192591
59,00C150821C000590000,51- 0,190,640,675842.684
59,00C150828C000590000,76- 0,130,790,827831
59,50C150807C000595000,09- 0,080,090,12666505
59,50C150814C000595000,27- 0,080,280,3120596
59,50C150821C000595000,38- 0,160,450,484012.374
59,50C150828C000595000,61- 0,210,590,621124
60,00C150807C000600000,05- 0,030,030,052131.740
60,00C150814C000600000,14- 0,070,160,19341.813
60,00C150821C000600000,25- 0,120,310,3336015.502
60,00C150828C000600000,37- 0,130,430,4627489
60,50C150807C000605000,09 0,000,010,03301665
60,50C150814C000605000,08- 0,070,090,1121.179
60,50C150821C000605000,17- 0,070,200,222731.873
60,50C150828C000605000,30- 0,090,300,3315644
61,00C150807C000610000,04 0,00n.v.0,0110704
61,00C150814C000610000,07- 0,060,040,104360
61,00C150821C000610000,10- 0,090,130,15175971
61,00C150828C000610000,29 0,000,200,2361.623
61,50C150807C000615000,15 0,00n.v.0,1010353
61,50C150814C000615000,17 0,000,020,08155313
61,50C150821C000615000,08- 0,040,080,101656
61,50C150828C000615000,21 0,000,140,1610133
62,00C150814C000620000,07 0,000,010,0522160
62,00C150821C000620000,07- 0,040,050,0628412
62,00C150828C000620000,17 0,000,090,11549
62,50C150807C000625000,05 0,00n.v.0,011111
62,50C150814C000625000,10 0,00n.v.0,101148
62,50C150821C000625000,04- 0,020,020,04644.753
62,50C150828C000625000,07- 0,100,050,107234
63,00C150807C000630000,04 0,00n.v.0,01330324
63,00C150814C000630000,07 0,00n.v.0,111220
63,00C150821C000630000,02- 0,030,010,0312956
63,00C150828C000630000,37 0,000,030,1001
63,50C150821C000635000,12 0,000,010,021132
64,00C150821C000640000,02- 0,02n.v.0,02183
64,50C150821C000645000,08 0,00n.v.0,05039
65,00C150821C000650000,03 0,00n.v.0,05105.491
65,50C150821C000655000,05 0,00n.v.0,0504
66,00C150821C000660000,05 0,00n.v.0,050215
66,00C150828C000660000,04 0,00n.v.0,10167167
70,00C150821C000700000,02 0,00n.v.0,0425.026
Put-OptionenVerfall bei Schluss Freitag, 28. August 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
35,00C150821P000350000,01 0,00n.v.0,04530
40,00C150821P000400000,02 0,00n.v.0,0544
45,00C150807P000450000,04 0,00n.v.0,082040
45,00C150814P000450000,05 0,00n.v.0,092030
45,00C150821P000450000,02 0,00n.v.0,0312.197
46,00C150807P000460000,02 0,00n.v.0,083.4813.468
46,00C150821P000460000,04 0,000,010,057272
46,50C150821P000465000,05 0,000,010,05600600
47,00C150807P000470000,06 0,00n.v.0,08010
47,00C150814P000470000,19 0,00n.v.0,02013
47,00C150821P000470000,03 0,000,010,051011
47,50C150821P000475000,02- 0,020,020,032056
48,00C150807P000480000,03 0,00n.v.0,09015
48,00C150814P000480000,02- 0,340,010,04356
48,00C150821P000480000,04 0,000,020,0408
48,50C150814P000485000,43 0,000,010,02046
48,50C150821P000485000,04 0,000,020,041111
48,50C150828P000485000,10 0,000,020,1301
49,00C150807P000490000,03 0,00n.v.0,090755
49,00C150814P000490000,03 0,000,010,032249
49,00C150821P000490000,05 0,000,020,0411
49,00C150828P000490000,46 0,000,030,1201
49,50C150807P000495000,32 0,00n.v.0,09046
49,50C150814P000495000,03 0,000,010,1030155
49,50C150821P000495000,05 0,000,030,042893
50,00C150807P000500000,03 0,00n.v.0,0124650
50,00C150814P000500000,03 0,000,010,061098
50,00C150821P000500000,05 0,000,030,0429.981
50,00C150828P000500000,11 0,000,030,14100101
50,50C150807P000505000,01- 0,02n.v.0,06200435
50,50C150814P000505000,06 0,000,010,1140136
50,50C150821P000505000,11 0,000,030,052020
50,50C150828P000505000,60 0,000,040,1408
51,00C150807P000510000,01- 0,01n.v.0,02100212
51,00C150814P000510000,07 0,000,020,116352
51,00C150821P000510000,10 0,000,040,0510108
51,00C150828P000510000,10 0,000,040,151473
51,50C150807P000515000,02 0,00n.v.0,0253.053
51,50C150814P000515000,08 0,000,020,110440
51,50C150821P000515000,12 0,000,040,064140
51,50C150828P000515000,15 0,000,050,15049
52,00C150807P000520000,02- 0,01n.v.0,0275216
52,00C150814P000520000,08 0,000,030,070135
52,00C150821P000520000,13 0,000,050,0652173
52,00C150828P000520000,16 0,000,060,161149
52,50C150807P000525000,02- 0,020,010,0220214
52,50C150814P000525000,05- 0,040,030,0720642
52,50C150821P000525000,07 0,000,060,0719716.751
52,50C150828P000525000,11- 0,070,080,161423
53,00C150807P000530000,04 0,000,010,020460
53,00C150814P000530000,07 0,000,020,1311292
53,00C150821P000530000,11- 0,050,070,08171
53,00C150828P000530000,15 0,000,090,19130256
53,50C150807P000535000,03- 0,270,010,0211321
53,50C150814P000535000,14 0,000,030,120697
53,50C150821P000535000,24 0,000,080,095074
53,50C150828P000535000,30 0,000,110,211191
54,00C150807P000540000,02- 0,060,010,021094.324
54,00C150814P000540000,10 0,000,040,1140649
54,00C150821P000540000,11 0,000,090,11165.143
54,00C150828P000540000,28 0,000,130,230127
54,50C150807P000545000,09 0,000,010,0315.076
54,50C150814P000545000,19 0,000,050,14239183
54,50C150821P000545000,19 0,000,120,131032
54,50C150828P000545000,46 0,000,160,2739237
55,00C150807P000550000,05 0,000,020,03191318
55,00C150814P000550000,10 0,000,060,177179
55,00C150821P000550000,20+ 0,010,150,174124.316
55,00C150828P000550000,28+ 0,010,220,2420374
55,50C150807P000555000,04- 0,130,020,0441278
55,50C150814P000555000,11 0,000,100,14100289
55,50C150821P000555000,21- 0,020,190,2114843
55,50C150828P000555000,54 0,000,270,2960443
56,00C150807P000560000,08 0,000,030,0590175
56,00C150814P000560000,17 0,000,130,1651.188
56,00C150821P000560000,29 0,000,240,27100733
56,00C150828P000560000,58 0,000,340,375338
56,50C150807P000565000,11+ 0,010,050,08613.268
56,50C150814P000565000,28+ 0,070,190,2182232
56,50C150821P000565000,35- 0,010,320,34751.971
56,50C150828P000565000,48 0,000,430,4646285
57,00C150807P000570000,18+ 0,040,090,111241.676
57,00C150814P000570000,32+ 0,010,260,294460
57,00C150821P000570000,50+ 0,070,420,4525310.327
57,00C150828P000570000,55 0,000,540,58131236
57,50C150807P000575000,30+ 0,070,160,1978216
57,50C150814P000575000,50+ 0,080,370,4013172
57,50C150821P000575000,75+ 0,130,550,5829110.117
57,50C150828P000575000,65- 0,070,690,7331222
58,00C150807P000580000,35- 0,040,280,31779715
58,00C150814P000580000,72+ 0,220,530,5620247
58,00C150821P000580000,87+ 0,090,720,75744.562
58,00C150828P000580000,99+ 0,140,860,9037627
58,50C150807P000585000,71+ 0,120,480,511761.012
58,50C150814P000585000,90+ 0,120,740,78202265
58,50C150821P000585000,99- 0,020,930,962361.756
58,50C150828P000585001,07+ 0,041,081,222208
59,00C150807P000590001,05+ 0,220,770,8116354
59,00C150814P000590001,34+ 0,341,011,234281
59,00C150821P000590001,44+ 0,161,191,23201.767
59,00C150828P000590001,43- 0,011,331,3788271
59,50C150807P000595001,57+ 0,411,151,2034161
59,50C150814P000595001,34 0,001,331,42201.008
59,50C150821P000595001,78+ 0,171,491,557955
59,50C150828P000595001,28 0,001,631,752120
60,00C150807P000600001,70+ 0,041,591,63628420
60,00C150814P000600001,59 0,001,711,794383
60,00C150821P000600001,95+ 0,041,841,90972.877
60,00C150828P000600001,90 0,001,972,343202
60,50C150807P000605001,93 0,001,832,5720141
60,50C150814P000605002,63 0,001,952,6240149
60,50C150821P000605002,47+ 0,312,232,562714
60,50C150828P000605002,41- 0,692,322,6513178
61,00C150807P000610002,79 0,002,352,6940214
61,00C150814P000610002,57 0,002,392,891270
61,00C150821P000610002,71+ 0,092,672,7447479
61,00C150828P000610002,76 0,002,753,201026
61,50C150807P000615003,00 0,002,813,6015114
61,50C150814P000615002,99 0,002,853,60155
61,50C150821P000615003,23+ 0,283,103,252429
62,00C150807P000620003,68+ 0,263,553,754350
62,00C150814P000620003,52 0,003,553,7516
62,00C150821P000620003,70+ 0,103,553,804086
62,50C150807P000625004,50 0,003,804,151112
62,50C150814P000625004,80 0,003,804,6013
62,50C150821P000625003,91 0,003,854,401285
63,00C150807P000630005,10 0,004,304,651212
63,00C150814P000630002,97 0,004,305,1001
63,00C150821P000630004,70 0,004,305,105858
63,50C150807P000635004,45 0,004,805,1524840
63,50C150821P000635004,85 0,004,805,6022
64,00C150807P000640006,00- 0,155,556,05224
64,00C150814P000640003,95 0,005,306,10029
64,00C150821P000640004,15 0,005,306,1002
64,50C150807P000645003,67 0,005,806,1501
65,00C150821P000650006,30 0,006,307,1010292
70,00C150821P0007000011,50 0,0010,6512,40020
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.