Deutsche Märkte schließen in 7 Stunden 46 Minuten

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,75+1,09 (+1,77%)
Börsenschluss: 04:00PM EDT
62,76 +0,01 (+0,02%)
Vorbörslich: 04:41AM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240328C000430002024-03-22 2:45PM EDT43.0017.960.000.000.00-100.00%
C240328C000440002024-03-22 3:27PM EDT44.0016.940.000.000.00-100.00%
C240328C000450002024-03-11 3:05PM EDT45.0012.550.000.000.00-200.00%
C240328C000470002024-03-26 1:03PM EDT47.0014.950.000.000.00-1100.00%
C240328C000480002024-03-22 3:31PM EDT48.0013.000.000.000.00-300.00%
C240328C000490002024-03-27 3:45PM EDT49.0013.810.000.000.00-200.00%
C240328C000500002024-03-27 3:45PM EDT50.0012.410.000.000.00-2300.00%
C240328C000510002024-03-27 3:05PM EDT51.0011.520.000.000.00-3100.00%
C240328C000520002024-03-27 3:45PM EDT52.0010.360.000.000.00-1300.00%
C240328C000530002024-03-27 3:44PM EDT53.009.560.000.000.00-1500.00%
C240328C000540002024-03-27 3:56PM EDT54.008.700.000.000.00-200.00%
C240328C000550002024-03-27 3:58PM EDT55.007.700.000.000.00-1,31200.00%
C240328C000560002024-03-27 2:46PM EDT56.006.500.000.000.00-1400.00%
C240328C000570002024-03-27 3:32PM EDT57.005.550.000.000.00-2200.00%
C240328C000580002024-03-27 3:56PM EDT58.004.650.000.000.00-9900.00%
C240328C000590002024-03-27 1:40PM EDT59.003.380.000.000.00-1500.00%
C240328C000600002024-03-27 3:57PM EDT60.002.680.000.000.00-1,47800.00%
C240328C000610002024-03-27 3:50PM EDT61.001.690.000.000.00-1,36600.00%
C240328C000620002024-03-27 3:59PM EDT62.000.790.000.000.00-45,49700.00%
C240328C000630002024-03-27 3:59PM EDT63.000.210.000.000.00-11,70503.13%
C240328C000640002024-03-27 3:59PM EDT64.000.030.000.000.00-831012.50%
C240328C000650002024-03-27 3:59PM EDT65.000.010.000.000.00-18025.00%
C240328C000660002024-03-27 10:21AM EDT66.000.010.000.000.00-30025.00%
C240328C000670002024-03-25 3:40PM EDT67.000.020.000.000.00-268025.00%
C240328C000680002024-03-25 11:25AM EDT68.000.010.000.000.00-98050.00%
C240328C000690002024-03-25 10:33AM EDT69.000.010.000.000.00-2050.00%
C240328C000700002024-03-27 2:43PM EDT70.000.010.000.000.00-20050.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240328P000300002024-02-22 12:50PM EDT30.000.040.001.150.00-11926.56%
C240328P000350002024-02-29 1:50PM EDT35.000.010.000.000.00--050.00%
C240328P000400002024-03-14 2:39PM EDT40.000.010.000.000.00-11050.00%
C240328P000430002024-03-14 10:27AM EDT43.000.010.000.000.00-2050.00%
C240328P000440002024-03-18 10:59AM EDT44.000.010.000.000.00-8050.00%
C240328P000450002024-03-21 2:26PM EDT45.000.010.000.000.00-1050.00%
C240328P000460002024-03-20 12:13PM EDT46.000.010.000.000.00-58050.00%
C240328P000470002024-03-19 1:44PM EDT47.000.010.000.000.00-35050.00%
C240328P000480002024-03-22 10:52AM EDT48.000.010.000.000.00-1050.00%
C240328P000490002024-03-21 9:53AM EDT49.000.010.000.000.00-3050.00%
C240328P000500002024-03-26 3:58PM EDT50.000.010.000.000.00-1050.00%
C240328P000510002024-03-22 12:53PM EDT51.000.010.000.000.00-328050.00%
C240328P000520002024-03-22 3:39PM EDT52.000.010.000.000.00-104050.00%
C240328P000530002024-03-25 3:04PM EDT53.000.010.000.000.00-500050.00%
C240328P000540002024-03-26 9:47AM EDT54.000.010.000.000.00-37050.00%
C240328P000550002024-03-27 1:34PM EDT55.000.010.000.000.00-13050.00%
C240328P000560002024-03-27 1:41PM EDT56.000.010.000.000.00-1,278050.00%
C240328P000570002024-03-27 2:23PM EDT57.000.010.000.000.00-47050.00%
C240328P000580002024-03-27 3:46PM EDT58.000.010.000.000.00-11,514050.00%
C240328P000590002024-03-27 3:03PM EDT59.000.010.000.000.00-754025.00%
C240328P000600002024-03-27 3:50PM EDT60.000.010.000.000.00-956025.00%
C240328P000610002024-03-27 3:59PM EDT61.000.020.000.000.00-7,966012.50%
C240328P000620002024-03-27 3:59PM EDT62.000.070.000.000.00-6,11306.25%
C240328P000630002024-03-27 3:59PM EDT63.000.490.000.000.00-42600.00%
C240328P000640002024-03-27 3:52PM EDT64.001.400.000.000.00-12500.00%
C240328P000650002024-03-27 11:32AM EDT65.003.120.000.000.00-1000.00%
C240328P000660002024-03-22 3:44PM EDT66.004.800.000.000.00-600.00%
C240328P000670002024-03-27 3:59PM EDT67.004.290.000.000.00-400.00%
C240328P000690002024-03-19 2:37PM EDT69.0010.200.000.000.00-1000.00%
C240328P000700002024-03-26 2:39PM EDT70.008.350.000.000.00-3200.00%