Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,24+0,49 (+0,78%)
Börsenschluss: 04:00PM EDT
63,19 -0,05 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240405C000460002024-03-19 10:56AM EDT46.0013.1516.8517.900.00-11119.34%
C240405C000480002024-03-28 3:23PM EDT48.0015.2614.8515.85+1.51+10.98%39101.95%
C240405C000490002024-03-27 3:45PM EDT49.0013.8513.8014.950.00-2299.02%
C240405C000500002024-03-28 2:17PM EDT50.0013.3012.9013.85+0.86+6.91%36492.38%
C240405C000510002024-03-12 12:08PM EDT51.006.8511.6512.750.00-15117.38%
C240405C000520002024-03-28 12:17PM EDT52.0011.1010.8011.85+0.90+8.82%19372.85%
C240405C000530002024-03-27 3:45PM EDT53.009.269.9510.900.00-64578.13%
C240405C000540002024-03-26 3:39PM EDT54.007.848.909.850.00-45966.80%
C240405C000550002024-03-28 2:16PM EDT55.008.307.758.95+1.46+21.35%531257.81%
C240405C000560002024-03-28 2:17PM EDT56.007.306.757.95+0.67+10.11%9041,16251.76%
C240405C000570002024-03-28 3:24PM EDT57.006.325.906.85+0.72+12.86%4993874.32%
C240405C000580002024-03-28 3:33PM EDT58.003.154.905.80-1.35-30.00%511,44363.87%
C240405C000590002024-03-28 2:35PM EDT59.004.303.804.90+0.50+13.16%485,31559.47%
C240405C000600002024-03-28 3:53PM EDT60.003.453.305.45+0.66+23.66%1635,95066.46%
C240405C000610002024-03-28 3:55PM EDT61.002.462.372.61+0.48+24.24%3476,18031.69%
C240405C000620002024-03-28 3:54PM EDT62.001.541.531.58+0.26+20.31%13,37921,67022.02%
C240405C000630002024-03-28 3:59PM EDT63.000.910.860.89+0.19+26.39%4,4832,25320.51%
C240405C000640002024-03-28 3:59PM EDT64.000.440.410.44+0.10+29.41%3,73188620.22%
C240405C000650002024-03-28 3:59PM EDT65.000.190.170.20+0.02+11.76%1,8601,31520.75%
C240405C000660002024-03-28 3:59PM EDT66.000.090.070.09+0.01+12.50%4,47711921.78%
C240405C000670002024-03-28 3:26PM EDT67.000.050.040.050.00-4513724.02%
C240405C000680002024-03-28 3:57PM EDT68.000.030.020.040.00-2510927.54%
C240405C000690002024-03-28 3:11PM EDT69.000.020.020.03-0.02-50.00%1440030.47%
C240405C000700002024-03-28 3:58PM EDT70.000.020.010.020.00-68021032.42%
C240405C000710002024-03-28 9:59AM EDT71.000.010.010.02-0.01-50.00%7952236.33%
C240405C000720002024-03-28 3:33PM EDT72.000.010.000.020.00-25919339.84%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240405P000400002024-03-15 3:50PM EDT40.000.020.002.130.00--2257.91%
C240405P000430002024-02-27 12:59PM EDT43.000.050.000.010.00--193.75%
C240405P000440002024-03-22 11:00AM EDT44.000.010.000.010.00-702,31487.50%
C240405P000450002024-03-27 11:48AM EDT45.000.010.000.000.00-2425150.00%
C240405P000460002024-03-26 12:04PM EDT46.000.010.000.010.00-154178.13%
C240405P000470002024-03-27 9:30AM EDT47.000.010.000.010.00-13571.88%
C240405P000480002024-03-27 11:48AM EDT48.000.010.000.010.00-22622868.75%
C240405P000490002024-03-27 12:22PM EDT49.000.010.000.010.00-62071662.50%
C240405P000500002024-03-27 1:43PM EDT50.000.010.000.010.00-9952,57859.38%
C240405P000510002024-03-25 3:33PM EDT51.000.020.000.010.00-1853453.13%
C240405P000520002024-03-28 3:24PM EDT52.000.010.000.01-0.01-50.00%220150.00%
C240405P000530002024-03-28 10:01AM EDT53.000.010.000.01-0.01-50.00%2244,72748.44%
C240405P000540002024-03-28 3:46PM EDT54.000.010.000.01-0.04-80.00%21029143.75%
C240405P000550002024-03-28 3:59PM EDT55.000.010.010.02-0.02-66.67%6253343.36%
C240405P000560002024-03-28 3:39PM EDT56.000.020.010.02-0.01-33.33%101,45838.28%
C240405P000570002024-03-28 2:50PM EDT57.000.020.010.02-0.02-50.00%341,79933.59%
C240405P000580002024-03-28 3:43PM EDT58.000.020.020.03-0.02-50.00%16287330.66%
C240405P000590002024-03-28 3:59PM EDT59.000.030.020.04-0.03-50.00%1311,40126.95%
C240405P000600002024-03-28 3:46PM EDT60.000.050.040.05-0.06-54.55%1,1332,90322.46%
C240405P000610002024-03-28 3:46PM EDT61.000.100.090.11-0.13-56.52%1,6944,94420.61%
C240405P000620002024-03-28 3:59PM EDT62.000.220.230.26-0.25-53.19%1,2494,06319.34%
C240405P000630002024-03-28 3:53PM EDT63.000.560.560.59-0.40-41.67%2,51951918.85%
C240405P000640002024-03-28 3:58PM EDT64.001.101.111.14-0.58-34.52%51421118.51%
C240405P000650002024-03-28 3:39PM EDT65.001.840.403.95-0.96-34.29%661878.96%
C240405P000660002024-03-28 3:55PM EDT66.002.790.733.30-1.36-32.77%67140.43%
C240405P000700002024-03-26 11:21AM EDT70.008.356.257.300.00-20067.68%