Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.462,77 -40,92 (-0,11%) Bitcoin EUR
60.485,96 -1.959,84 (-3,14%) CMC Crypto 200
1.397,83 -26,27 (-1,84%) Nasdaq Compositive
15.686,55 -10,09 (-0,06%) S&P 500
5.065,61 -4,94 (-0,10%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00035000 | 2024-04-22 11:09AM EDT | 35.00 | 24.75 | 27.30 | 27.60 | 0.00 | - | 6 | 5 | 330.47% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 22.35 | 22.55 | 0.00 | - | 1 | 2 | 243.75% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 17.30 | 17.60 | 0.00 | - | 1 | 2 | 201.56% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.70 | 16.55 | 0.00 | - | 25 | 26 | 175.78% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 15.40 | 15.60 | -0.11 | -0.73% | 1 | 3 | 145.31% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 14.35 | 14.60 | 0.00 | - | 2 | 6 | 120.31% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 13.35 | 13.60 | 0.00 | - | 1 | 1 | 110.94% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 12.35 | 12.50 | 0.00 | - | 5 | 176 | 117.19% |
| C240426C00051000 | 2024-04-23 9:50AM EDT | 51.00 | 10.80 | 11.35 | 11.60 | 0.00 | - | 11 | 20 | 95.31% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 10.35 | 10.60 | 0.00 | - | 12 | 79 | 86.72% |
| C240426C00053000 | 2024-04-24 1:26PM EDT | 53.00 | 9.27 | 9.35 | 9.60 | -0.50 | -5.12% | 3 | 14 | 78.13% |
| C240426C00054000 | 2024-04-24 1:26PM EDT | 54.00 | 8.24 | 8.35 | 8.55 | -0.56 | -6.36% | 3 | 60 | 94.14% |
| C240426C00055000 | 2024-04-24 2:03PM EDT | 55.00 | 7.51 | 7.35 | 7.60 | -0.06 | -0.79% | 1 | 181 | 62.50% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 6.35 | 6.50 | -0.03 | -0.46% | 27 | 278 | 64.06% |
| C240426C00057000 | 2024-04-24 1:10PM EDT | 57.00 | 5.20 | 5.35 | 5.60 | -0.48 | -8.45% | 4 | 600 | 71.68% |
| C240426C00058000 | 2024-04-24 2:04PM EDT | 58.00 | 4.55 | 4.35 | 4.50 | 0.00 | - | 39 | 1,762 | 46.48% |
| C240426C00059000 | 2024-04-24 2:07PM EDT | 59.00 | 3.48 | 3.35 | 3.60 | -0.22 | -5.95% | 62 | 3,462 | 50.20% |
| C240426C00060000 | 2024-04-24 2:07PM EDT | 60.00 | 2.49 | 2.46 | 2.50 | -0.30 | -10.75% | 888 | 4,309 | 28.52% |
| C240426C00061000 | 2024-04-24 2:12PM EDT | 61.00 | 1.60 | 1.52 | 1.55 | -0.27 | -14.44% | 1,851 | 3,373 | 23.63% |
| C240426C00062000 | 2024-04-24 2:18PM EDT | 62.00 | 0.73 | 0.76 | 0.80 | -0.33 | -31.13% | 4,447 | 10,517 | 23.93% |
| C240426C00063000 | 2024-04-24 2:09PM EDT | 63.00 | 0.30 | 0.28 | 0.29 | -0.25 | -45.45% | 25,383 | 27,380 | 22.75% |
| C240426C00064000 | 2024-04-24 2:01PM EDT | 64.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 21,381 | 23,629 | 23.05% |
| C240426C00065000 | 2024-04-24 2:09PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 79 | 1,815 | 26.17% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 26 | 671 | 32.03% |
| C240426C00067000 | 2024-04-24 12:31PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,394 | 35.16% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 881 | 41.41% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 47.66% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 50.00% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 54.69% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 59.38% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 74 | 75.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00030000 | 2024-04-05 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 275.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 175.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 131.25% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 121.88% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 112.50% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 106.25% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 96.88% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,412 | 90.63% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 84.38% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 75.00% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 385 | 6,931 | 68.75% |
| C240426P00054000 | 2024-04-24 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 62.50% |
| C240426P00055000 | 2024-04-24 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 17,897 | 54.69% |
| C240426P00056000 | 2024-04-24 2:03PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 564 | 54.69% |
| C240426P00057000 | 2024-04-24 2:23PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,118 | 19,826 | 49.22% |
| C240426P00058000 | 2024-04-24 1:40PM EDT | 58.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 214 | 2,358 | 41.41% |
| C240426P00059000 | 2024-04-24 1:00PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 183 | 1,543 | 35.55% |
| C240426P00060000 | 2024-04-24 2:12PM EDT | 60.00 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 543 | 7,317 | 28.52% |
| C240426P00061000 | 2024-04-24 2:07PM EDT | 61.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 709 | 2,048 | 25.20% |
| C240426P00062000 | 2024-04-24 2:20PM EDT | 62.00 | 0.34 | 0.32 | 0.33 | -0.01 | -2.86% | 1,963 | 1,490 | 23.44% |
| C240426P00063000 | 2024-04-24 1:52PM EDT | 63.00 | 0.80 | 0.82 | 0.84 | -0.04 | -4.76% | 444 | 799 | 23.24% |
| C240426P00064000 | 2024-04-24 1:57PM EDT | 64.00 | 1.58 | 1.60 | 1.64 | +0.05 | +3.27% | 130 | 263 | 24.81% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.48 | 2.56 | 2.81 | -0.09 | -3.50% | 31 | 46 | 47.95% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 3.45 | 3.70 | +0.57 | +17.27% | 3 | 3 | 50.20% |
| C240426P00067000 | 2024-04-23 9:56AM EDT | 67.00 | 4.90 | 4.45 | 4.70 | 0.00 | - | 1 | 2 | 59.57% |
| C240426P00068000 | 2024-04-23 10:08AM EDT | 68.00 | 5.51 | 5.45 | 5.70 | -0.39 | -6.61% | 2 | 0 | 50.00% |
| C240426P00069000 | 2024-04-22 10:01AM EDT | 69.00 | 9.40 | 6.60 | 6.70 | 0.00 | - | 1 | 1 | 70.90% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 7.45 | 7.70 | 0.00 | - | 3 | 0 | 64.06% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 9.45 | 9.70 | 0.00 | - | 1 | 0 | 76.56% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 12.50 | 12.70 | 0.00 | - | 5 | 0 | 103.13% |
