Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.725,65 -27,66 (-0,07%) Gold
2.401,20 +12,80 (+0,54%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.482,63 +2.470,46 (+4,33%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:26PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00025000 | 2024-04-18 9:41AM EDT | 25.00 | 33.25 | 33.20 | 33.95 | +0.05 | +0.15% | 1 | 2 | 717.97% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 32.05 | 32.55 | 0.00 | - | 1 | 0 | 582.81% |
| C240419C00027000 | 2024-01-04 11:11AM EDT | 27.00 | 27.45 | 27.65 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| C240419C00030000 | 2024-01-10 12:12PM EDT | 30.00 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
| C240419C00031000 | 2024-02-07 12:13PM EDT | 31.00 | 23.45 | 26.35 | 27.10 | 0.00 | - | 3 | 5 | 50.00% |
| C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 710.94% |
| C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 24.25 | 24.45 | 0.00 | - | 7 | 7 | 424.22% |
| C240419C00035000 | 2024-01-11 10:34AM EDT | 35.00 | 16.90 | 19.15 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| C240419C00036000 | 2024-04-12 10:09AM EDT | 36.00 | 24.60 | 22.25 | 22.45 | 0.00 | - | 9 | 9 | 385.16% |
| C240419C00037000 | 2024-03-11 9:46AM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| C240419C00038000 | 2024-04-12 11:19AM EDT | 38.00 | 21.60 | 20.25 | 20.45 | 0.00 | - | 4 | 6 | 348.05% |
| C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 18.70 | 19.45 | 0.00 | - | 3 | 8 | 354.69% |
| C240419C00040000 | 2024-04-17 9:48AM EDT | 40.00 | 18.10 | 18.25 | 18.45 | 0.00 | - | 6 | 92 | 312.50% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 17.25 | 17.45 | 0.00 | - | 10 | 80 | 295.31% |
| C240419C00042000 | 2024-04-16 2:08PM EDT | 42.00 | 15.18 | 16.25 | 16.45 | 0.00 | - | 3 | 67 | 278.13% |
| C240419C00043000 | 2024-04-18 11:14AM EDT | 43.00 | 15.93 | 14.95 | 15.45 | +0.71 | +4.66% | 25 | 177 | 218.75% |
| C240419C00044000 | 2024-04-17 10:27AM EDT | 44.00 | 14.30 | 14.15 | 14.40 | 0.00 | - | 10 | 73 | 227.34% |
| C240419C00045000 | 2024-04-18 10:51AM EDT | 45.00 | 13.80 | 13.25 | 13.45 | +0.61 | +4.62% | 10 | 578 | 228.91% |
| C240419C00046000 | 2024-04-18 11:22AM EDT | 46.00 | 12.86 | 12.25 | 12.45 | -1.47 | -10.26% | 40 | 177 | 212.89% |
| C240419C00047000 | 2024-04-18 11:34AM EDT | 47.00 | 11.79 | 11.25 | 11.50 | -0.29 | -2.40% | 30 | 1,884 | 201.95% |
| C240419C00048000 | 2024-04-16 1:30PM EDT | 48.00 | 10.96 | 10.20 | 10.45 | +1.66 | +17.85% | 11 | 396 | 177.34% |
| C240419C00049000 | 2024-04-17 11:03AM EDT | 49.00 | 9.23 | 9.25 | 9.45 | 0.00 | - | 20 | 850 | 166.41% |
| C240419C00050000 | 2024-04-18 1:09PM EDT | 50.00 | 8.35 | 8.25 | 8.35 | +0.19 | +2.33% | 285 | 6,571 | 142.77% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 7.25 | 7.45 | 0.00 | - | 9 | 9 | 135.55% |
| C240419C00052000 | 2024-04-16 1:54PM EDT | 52.00 | 5.05 | 6.25 | 6.45 | 0.00 | - | 6 | 25 | 120.31% |
| C240419C00052500 | 2024-04-18 11:46AM EDT | 52.50 | 6.05 | 5.80 | 5.90 | +0.22 | +3.77% | 50 | 10,294 | 112.50% |
| C240419C00053000 | 2024-04-18 11:57AM EDT | 53.00 | 5.63 | 5.10 | 5.75 | +0.38 | +7.24% | 16 | 55 | 113.48% |
| C240419C00054000 | 2024-04-17 11:03AM EDT | 54.00 | 4.26 | 4.20 | 4.50 | 0.00 | - | 15 | 116 | 89.06% |
| C240419C00055000 | 2024-04-18 12:41PM EDT | 55.00 | 3.40 | 3.30 | 3.40 | +0.05 | +1.49% | 104 | 20,596 | 73.24% |
| C240419C00056000 | 2024-04-18 9:37AM EDT | 56.00 | 2.12 | 2.19 | 2.45 | -0.28 | -11.67% | 1 | 460 | 53.91% |
| C240419C00057000 | 2024-04-18 12:35PM EDT | 57.00 | 1.53 | 1.35 | 1.38 | +0.03 | +2.00% | 502 | 1,005 | 40.92% |
| C240419C00057500 | 2024-04-18 12:46PM EDT | 57.50 | 1.06 | 0.92 | 0.94 | +0.11 | +11.58% | 6,598 | 15,647 | 34.67% |
| C240419C00058000 | 2024-04-18 1:05PM EDT | 58.00 | 0.55 | 0.53 | 0.56 | -0.07 | -11.29% | 2,338 | 3,138 | 29.69% |
| C240419C00059000 | 2024-04-18 1:08PM EDT | 59.00 | 0.13 | 0.12 | 0.13 | -0.09 | -39.13% | 11,208 | 9,817 | 25.59% |
| C240419C00060000 | 2024-04-18 12:54PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 13,058 | 19,569 | 29.49% |
| C240419C00061000 | 2024-04-18 1:05PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 18,190 | 23,049 | 35.94% |
| C240419C00062000 | 2024-04-18 12:44PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 7,749 | 40.63% |
| C240419C00062500 | 2024-04-18 12:22PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10,864 | 45.31% |
| C240419C00063000 | 2024-04-18 12:44PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 14,075 | 49.22% |
| C240419C00064000 | 2024-04-18 10:35AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 9,973 | 53.13% |
| C240419C00065000 | 2024-04-18 11:32AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,539 | 59.38% |
| C240419C00066000 | 2024-04-17 2:50PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,888 | 65.63% |
| C240419C00067000 | 2024-04-18 9:43AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,634 | 75.00% |
| C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,574 | 78.13% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 41 | 87.50% |
| C240419C00070000 | 2024-04-17 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,325 | 93.75% |
| C240419C00072500 | 2024-04-17 2:34PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,452 | 109.38% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 125.00% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 150.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00025000 | 2024-03-04 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 387.50% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 375.00% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 350.00% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 739.84% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 306.25% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 384.38% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 367.19% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 353.13% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 256.25% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 225.00% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 212.50% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 221 | 200.00% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 193.75% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 181.25% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 542 | 168.75% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,558 | 156.25% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 150.00% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,312 | 137.50% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 5,685 | 125.00% |
| C240419P00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,134 | 118.75% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,248 | 106.25% |
| C240419P00048000 | 2024-04-18 12:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,500 | 96.88% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,550 | 4,140 | 87.50% |
| C240419P00050000 | 2024-04-17 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,788 | 78.13% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 776 | 68.75% |
| C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,521 | 59.38% |
| C240419P00052500 | 2024-04-17 2:24PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20,044 | 56.25% |
| C240419P00053000 | 2024-04-17 1:37PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,587 | 50.00% |
| C240419P00054000 | 2024-04-18 12:44PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,656 | 50.78% |
| C240419P00055000 | 2024-04-18 12:05PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 164 | 36,272 | 39.84% |
| C240419P00056000 | 2024-04-18 11:42AM EDT | 56.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 34 | 2,814 | 30.86% |
| C240419P00057000 | 2024-04-18 12:33PM EDT | 57.00 | 0.04 | 0.05 | 0.06 | -0.07 | -63.64% | 459 | 1,973 | 22.46% |
| C240419P00057500 | 2024-04-18 12:56PM EDT | 57.50 | 0.09 | 0.10 | 0.11 | -0.12 | -57.14% | 545 | 9,948 | 19.14% |
| C240419P00058000 | 2024-04-18 1:11PM EDT | 58.00 | 0.25 | 0.23 | 0.25 | -0.14 | -35.90% | 1,837 | 4,794 | 17.38% |
| C240419P00059000 | 2024-04-18 1:09PM EDT | 59.00 | 0.80 | 0.79 | 0.81 | -0.21 | -20.79% | 493 | 6,037 | 0.00% |
| C240419P00060000 | 2024-04-18 1:09PM EDT | 60.00 | 1.71 | 1.70 | 1.74 | +0.03 | +2.14% | 399 | 19,974 | 0.00% |
| C240419P00061000 | 2024-04-18 11:55AM EDT | 61.00 | 2.40 | 2.58 | 2.92 | +0.25 | +11.63% | 3 | 1,008 | 35.94% |
| C240419P00062000 | 2024-04-17 2:49PM EDT | 62.00 | 3.25 | 3.55 | 3.75 | 0.00 | - | 86 | 547 | 0.00% |
| C240419P00062500 | 2024-04-18 12:35PM EDT | 62.50 | 4.00 | 4.05 | 4.65 | +0.25 | +6.67% | 7 | 129 | 87.11% |
| C240419P00063000 | 2024-04-18 10:55AM EDT | 63.00 | 3.80 | 4.55 | 4.90 | -0.39 | -9.31% | 7 | 436 | 25.00% |
| C240419P00064000 | 2024-04-17 2:46PM EDT | 64.00 | 5.30 | 5.55 | 5.80 | 0.00 | - | 1,226 | 115 | 0.00% |
| C240419P00065000 | 2024-04-17 3:00PM EDT | 65.00 | 6.50 | 6.55 | 6.75 | -0.50 | -7.14% | 5 | 11 | 0.00% |
| C240419P00066000 | 2024-04-17 2:51PM EDT | 66.00 | 7.05 | 7.55 | 7.80 | 0.00 | - | 230 | 0 | 0.00% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 8.50 | 8.80 | 0.00 | - | 2 | 0 | 0.00% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 9.10 | 9.25 | 0.00 | - | 63 | 0 | 0.00% |
| C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 11.55 | 11.80 | 0.00 | - | 70 | 0 | 0.00% |
| C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 14.05 | 14.25 | 0.00 | - | 1 | 0 | 0.00% |
| C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 16.55 | 16.80 | 0.00 | - | 6 | 0 | 0.00% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 21.60 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
