Zur Suche gehen.
 DAX +0,08% TecDAX +0,19%

Citigroup Inc. (C)

-NYSE
53,44 + 1,02(1,95%) 21:32 - Nasdaq-Realtimekurse
Zum Portfolio hinzufügen
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Mär 2015 | Apr 2015 | Mai 2015 | Jun 2015 | Sep 2015 | Dez 2015 | Jan 2016 | Jan 2017
CallsVerfall bei Schluss Freitag, 20. März 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
25,00C150320C0002500024,15 0,0026,6528,60968
27,00C150320C0002700022,85 0,0024,5026,653737
28,00C150320C0002800021,05 0,0023,4025,65949
29,00C150320C0002900018,95 0,0022,5024,451979
30,00C150320C0003000019,30 0,0020,9023,501731
31,00C150320C0003100018,20 0,0020,4022,4599
33,00C150320C0003300016,25 0,0018,4520,45240
34,00C150320C0003400016,90 0,0017,4520,753740
35,00C150320C0003500014,20 0,0016,5018,452218
36,00C150320C0003600013,75 0,0015,5017,501212
37,00C150320C0003700012,75 0,0014,5016,504080
38,00C150320C000380009,90 0,0013,5015,503498
39,00C150320C0003900012,25 0,0012,5014,4530312
40,00C150320C0004000013,40+ 0,5012,1013,451101.420
40,50C150313C000405008,80 0,0011,0012,95969
41,00C150320C0004100010,76 0,0010,6012,5010143
41,50C150306C000415009,90 0,0010,0011,95199
42,00C150306C000420009,50 0,009,2511,4537162
42,00C150320C0004200010,21 0,009,3511,504355
43,00C150320C000430009,46 0,009,0510,501191
43,50C150306C000435009,60 0,008,559,951039
43,50C150313C000435005,55 0,008,4510,003755
44,00C150306C000440004,75 0,007,959,45910
44,00C150320C000440006,00 0,008,059,5023347
44,50C150306C000445007,10 0,007,558,9511
45,00C150306C000450006,85 0,007,008,451165
45,00C150320C000450007,75+ 0,477,108,501304.078
45,00C150327C000450007,65 0,007,008,5563
45,50C150306C000455006,15 0,006,457,954872
45,50C150327C000455004,30 0,006,508,0588
46,00C150306C000460005,30 0,006,057,456871
46,00C150320C000460007,45+ 0,957,207,5062.348
46,50C150306C000465003,85 0,005,556,951217
47,00C150306C000470002,15 0,005,006,452122
47,00C150313C000470004,95 0,005,006,553873
47,00C150320C000470006,20+ 0,556,256,55112.625
47,00C150327C000470004,65 0,005,206,60917
47,50C150306C000475003,95 0,004,555,9574341
47,50C150313C000475001,81 0,004,656,057696
47,50C150320C000475004,80 0,005,756,051138
47,50C150327C000475003,80 0,005,806,10130
48,00C150306C000480004,80+ 1,154,055,455226
48,00C150313C000480004,25 0,004,155,551454
48,00C150320C000480005,50+ 0,355,455,553410.961
48,00C150327C000480002,49 0,005,255,651025
48,50C150306C000485001,22 0,003,504,9582159
48,50C150313C000485003,30 0,003,755,10220
48,50C150327C000485004,45 0,004,955,1530131
49,00C150306C000490003,48+ 1,033,054,452816
49,00C150313C000490002,39 0,003,954,602794
49,00C150320C000490004,50+ 0,244,454,651498.087
49,00C150327C000490003,90 0,004,504,701336
49,50C150306C000495002,89 0,003,603,9511.028
49,50C150313C000495003,20+ 0,893,504,1539118
49,50C150320C000495004,10+ 0,303,904,20548
49,50C150327C000495003,30 0,003,954,2516272
50,00C150306C000500002,50+ 0,192,013,451323
50,00C150313C000500003,25- 0,093,403,65101.291
50,00C150320C000500003,60- 0,103,503,705.54044.799
50,00C150327C000500001,96 0,003,553,808387
50,50C150306C000505002,94+ 0,032,702,9589643
50,50C150313C000505003,15 0,003,003,25200567
50,50C150320C000505002,78+ 0,253,053,30120142
50,50C150327C000505002,50 0,003,153,409516
51,00C150306C000510002,00- 0,062,192,48413.345
51,00C150313C000510002,75+ 0,062,572,77523.074
51,00C150320C000510002,67- 0,022,722,8641.229
51,00C150327C000510002,47 0,002,902,9541.308
51,50C150306C000515001,88+ 0,031,982,002831.461
51,50C150313C000515002,33- 0,042,302,372843.627
51,50C150320C000515002,07- 0,152,312,462380
51,50C150327C000515001,62 0,002,452,5771371
52,00C150306C000520001,53- 0,031,471,531491.740
52,00C150313C000520001,97- 0,081,861,984693.792
52,00C150320C000520002,03+ 0,162,032,09375.935
52,00C150327C000520001,80+ 0,212,092,211264
52,50C150306C000525001,06- 0,071,021,148293.061
52,50C150313C000525001,60- 0,171,481,641.0503.024
52,50C150320C000525001,72- 0,161,721,735.68956.183
52,50C150327C000525001,78+ 0,311,821,87411.580
53,00C150306C000530000,76- 0,050,770,793.8652.920
53,00C150313C000530001,26- 0,111,271,3218331.673
53,00C150320C000530001,36- 0,131,401,444836.463
53,00C150327C000530001,48 0,001,531,5852.773
53,50C150306C000535000,50- 0,010,500,51798741
53,50C150313C000535001,01- 0,071,011,042305.298
53,50C150320C000535001,15+ 0,091,131,162425.537
53,50C150327C000535001,27 0,001,221,3125856
54,00C150306C000540000,28- 0,030,290,31855432
54,00C150313C000540000,72- 0,060,760,811381.383
54,00C150320C000540000,90- 0,110,900,932.0316.447
54,00C150327C000540001,00+ 0,061,021,0764200
54,50C150306C000545000,15+ 0,030,160,1898884
54,50C150313C000545000,58+ 0,030,550,6226246
54,50C150320C000545000,69+ 0,100,710,732451.138
54,50C150327C000545000,65+ 0,180,790,8650184
55,00C150306C000550000,09+ 0,010,060,10710571
55,00C150313C000550000,42 0,000,390,46425492
55,00C150320C000550000,55- 0,080,540,556.29560.289
55,00C150327C000550000,65 0,000,590,6923292
55,50C150306C000555000,05 0,000,030,0510238
55,50C150313C000555000,32+ 0,090,310,3462013
55,50C150320C000555000,39- 0,010,400,4333556
55,50C150327C000555000,34 0,000,480,5556
56,00C150306C000560000,04 0,000,010,0533
56,00C150313C000560000,23+ 0,030,150,253077
56,00C150320C000560000,30- 0,030,310,331.082205
56,00C150327C000560000,32+ 0,070,360,42512
56,50C150306C000565000,02 0,00n.v.0,053131
56,50C150313C000565000,17+ 0,050,150,201654
56,50C150320C000565000,16 0,000,200,25188
57,00C150313C000570000,13 0,000,110,14543
57,00C150320C000570000,18 0,000,150,18754
57,00C150327C000570000,16 0,000,160,2711
57,50C150313C000575000,08 0,000,050,1062
57,50C150320C000575000,12- 0,030,120,1416923.366
57,50C150327C000575000,18 0,000,130,2066166
58,00C150313C000580000,06 0,000,050,07312
58,00C150327C000580000,10 0,000,080,164043
59,00C150320C000590000,05 0,000,040,05614
60,00C150320C000600000,04+ 0,020,040,052.23524.291
62,50C150320C000625000,02 0,000,010,04232.232
65,00C150320C000650000,03 0,00n.v.0,03892.498
70,00C150320C000700000,01 0,00n.v.0,03161.882
75,00C150320C000750000,05 0,00n.v.0,030149
Put-OptionenVerfall bei Schluss Freitag, 20. März 2015
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
20,00C150320P000200000,01 0,00n.v.0,03291
23,00C150320P000230000,02 0,00n.v.0,035173
24,00C150320P000240000,02 0,00n.v.0,0310309
25,00C150320P000250000,02 0,00n.v.0,035367
26,00C150320P000260000,02 0,00n.v.0,035710
27,00C150320P000270000,02 0,00n.v.0,0310386
28,00C150320P000280000,04 0,00n.v.0,0311251
29,00C150320P000290000,03 0,00n.v.0,0337435
30,00C150320P000300000,04 0,00n.v.0,034340
31,00C150320P000310000,03 0,00n.v.0,03344
32,00C150320P000320000,04 0,00n.v.0,043483
33,00C150320P000330000,02+ 0,01n.v.0,0111.043
34,00C150320P000340000,01 0,00n.v.0,021133
35,00C150320P000350000,03 0,00n.v.0,049519
36,00C150320P000360000,03 0,00n.v.0,0410490
37,00C150320P000370000,02 0,00n.v.0,0450256
38,00C150320P000380000,05 0,000,010,0410593
39,00C150306P000390000,01 0,00n.v.0,022565
39,00C150320P000390000,05 0,00n.v.0,044338
40,00C150306P000400000,03 0,00n.v.0,0310291
40,00C150313P000400000,02- 0,01n.v.0,02170406
40,00C150320P000400000,02- 0,010,010,0515.123
40,00C150327P000400000,09 0,000,010,0944
40,50C150306P000405000,03 0,00n.v.0,031183
40,50C150313P000405000,01 0,00n.v.0,0249371
41,00C150306P000410000,02 0,00n.v.0,0356
41,00C150313P000410000,01 0,00n.v.0,0324121
41,00C150320P000410000,04 0,00n.v.0,0415.236
41,00C150327P000410000,20 0,000,010,1011
41,50C150306P000415000,02 0,00n.v.0,03211221
41,50C150313P000415000,04 0,000,010,032092
41,50C150327P000415000,10 0,000,020,10103103
42,00C150306P000420000,01 0,00n.v.0,0338190
42,00C150313P000420000,03 0,000,010,022020
42,00C150320P000420000,04 0,000,010,041114.953
42,00C150327P000420000,10 0,000,010,1033
42,50C150306P000425000,01 0,00n.v.0,021.0002.387
43,00C150306P000430000,01 0,00n.v.0,09546660
43,00C150313P000430000,04 0,000,010,031010
43,00C150320P000430000,02+ 1,130,020,0437.371
43,00C150327P000430000,15 0,000,020,111010
43,50C150306P000435000,03 0,00n.v.0,03320320
43,50C150320P000435000,05 0,000,020,045656
43,50C150327P000435000,25 0,000,020,112020
44,00C150306P000440000,37 0,00n.v.0,0422
44,00C150320P000440000,05+ 0,010,020,0445.132
44,00C150327P000440000,27 0,000,040,1211
44,50C150306P000445000,45 0,00n.v.0,104063
44,50C150313P000445000,03 0,000,020,0321050
45,00C150306P000450000,04 0,00n.v.0,042290
45,00C150313P000450000,23 0,000,030,0869185
45,00C150320P000450000,05- 0,030,050,0647929.630
45,50C150306P000455000,59 0,00n.v.0,047075
45,50C150313P000455000,09 0,000,030,09210236
45,50C150320P000455000,08- 0,100,050,0769
45,50C150327P000455000,26 0,000,080,18512
46,00C150306P000460000,05 0,00n.v.0,08140285
46,00C150313P000460000,06 0,000,040,09100377
46,00C150320P000460000,09 0,000,070,08916.909
46,00C150327P000460000,12 0,000,090,15292
46,50C150306P000465000,03- 0,05n.v.0,0920154
46,50C150313P000465000,08 0,000,060,1016268
46,50C150320P000465000,08 0,000,070,107400
46,50C150327P000465000,18 0,000,100,162073
47,00C150306P000470000,03- 0,01n.v.0,0915120
47,00C150313P000470000,07 0,000,060,0930190
47,00C150320P000470000,10+ 0,010,100,127628.681
47,00C150327P000470000,40 0,000,120,22252
47,50C150306P000475000,02 0,000,010,0253170
47,50C150313P000475000,11 0,000,080,12675756
47,50C150320P000475000,21 0,000,100,144041
47,50C150327P000475000,16 0,000,130,21104.019
48,00C150306P000480000,04- 0,030,010,022264
48,00C150313P000480000,11 0,000,090,1256164
48,00C150320P000480000,13- 0,030,130,1411028.136
48,00C150327P000480000,21 0,000,170,22331
48,50C150306P000485000,05 0,000,010,0410276
48,50C150313P000485000,13 0,000,120,21100431
48,50C150320P000485000,24 0,000,140,17143
48,50C150327P000485000,23 0,000,190,261138
49,00C150306P000490000,05 0,000,010,062180
49,00C150313P000490000,19- 0,010,140,17119879
49,00C150320P000490000,20- 0,060,180,216810.030
49,00C150327P000490000,36+ 0,010,230,2840492
49,50C150306P000495000,03- 0,040,020,0740167
49,50C150313P000495000,31 0,000,170,2111.197
49,50C150320P000495000,37- 0,030,220,262888
49,50C150327P000495000,59 0,000,290,34202.081
50,00C150306P000500000,03- 0,030,030,061094.396
50,00C150313P000500000,26- 0,010,210,24851.108
50,00C150320P000500000,29- 0,050,270,2987222.301
50,00C150327P000500000,37- 0,100,350,385314
50,50C150306P000505000,05- 0,040,030,09201.415
50,50C150313P000505000,30- 0,080,270,291301.756
50,50C150320P000505000,35- 0,090,340,376294
50,50C150327P000505000,45 0,000,420,464412
51,00C150306P000510000,07- 0,060,050,081041.479
51,00C150313P000510000,38- 0,220,340,361.0501.973
51,00C150320P000510000,45- 0,140,420,45921.661
51,00C150327P000510000,52+ 0,070,510,5522112
51,50C150306P000515000,10- 0,080,070,102571.043
51,50C150313P000515000,54- 0,280,420,47801.101
51,50C150320P000515000,54- 0,090,520,551.8933.892
51,50C150327P000515001,08 0,000,610,75168219
52,00C150306P000520000,17- 0,040,140,151.241941
52,00C150313P000520000,57- 0,180,540,581.175628
52,00C150320P000520000,70- 0,080,650,673.381620
52,00C150327P000520000,85 0,000,760,815206
52,50C150306P000525000,25- 0,180,230,24812963
52,50C150313P000525000,76+ 0,020,690,74230245
52,50C150320P000525000,85- 0,140,810,836656.991
52,50C150327P000525001,53 0,000,920,986172
53,00C150306P000530000,39- 0,250,390,40511756
53,00C150313P000530000,92- 0,080,890,92146294
53,00C150320P000530001,07- 0,291,001,04245739
53,00C150327P000530001,50- 0,201,121,171282
53,50C150306P000535000,61- 0,380,600,631.06620
53,50C150313P000535001,74- 0,501,111,1540403
53,50C150320P000535001,30+ 0,031,231,26231226
53,50C150327P000535001,50 0,001,341,506021
54,00C150313P000540002,56 0,001,381,4214
54,00C150320P000540001,55- 0,161,501,544281.768
54,50C150306P000545001,41- 0,261,261,46623
54,50C150313P000545002,63 0,001,671,744010
54,50C150320P000545002,46- 0,651,791,85311.500
55,00C150306P000550001,75 0,001,671,96280
55,00C150320P000550002,24- 0,182,132,202126.814
55,50C150306P000555004,65 0,002,122,4611
56,00C150313P000560004,57 0,002,823,2511
56,00C150320P000560003,00 0,002,903,10126
57,50C150320P000575005,35 0,004,204,75961.064
58,00C150306P000580006,55 0,004,554,951872
58,00C150320P000580005,65 0,004,655,153838
58,00C150327P000580006,50 0,004,705,15137
60,00C150320P000600007,25- 2,706,607,0092.186
62,50C150320P0006250011,45 0,008,509,8060111
65,00C150320P0006500016,25 0,0010,6012,553318
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.