Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.902,56 +2.297,25 (+3,99%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 17.05 | 21.30 | 0.00 | - | 1 | 2 | 125.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 11.00 | 14.95 | 0.00 | - | 25 | 26 | 219.73% |
| C240426C00049000 | 2024-04-12 10:13AM EDT | 49.00 | 10.05 | 8.80 | 11.60 | -1.50 | -12.99% | 1 | 1 | 71.88% |
| C240426C00050000 | 2024-04-18 3:26PM EDT | 50.00 | 8.50 | 7.70 | 10.75 | 0.00 | - | 8 | 177 | 69.34% |
| C240426C00051000 | 2024-04-19 3:57PM EDT | 51.00 | 8.22 | 6.75 | 9.60 | +0.82 | +11.08% | 12 | 16 | 53.52% |
| C240426C00052000 | 2024-04-19 10:33AM EDT | 52.00 | 7.35 | 5.70 | 8.75 | +0.75 | +11.36% | 16 | 24 | 55.86% |
| C240426C00053000 | 2024-04-18 11:02AM EDT | 53.00 | 6.30 | 4.70 | 7.80 | +0.45 | +7.69% | 1 | 15 | 51.76% |
| C240426C00054000 | 2024-04-17 9:43AM EDT | 54.00 | 4.00 | 3.15 | 7.35 | 0.00 | - | 20 | 31 | 137.89% |
| C240426C00055000 | 2024-04-19 2:43PM EDT | 55.00 | 4.10 | 2.70 | 5.10 | +0.94 | +29.75% | 8 | 186 | 79.49% |
| C240426C00056000 | 2024-04-19 3:59PM EDT | 56.00 | 3.29 | 3.25 | 3.35 | +0.70 | +27.03% | 32 | 260 | 36.62% |
| C240426C00057000 | 2024-04-19 3:51PM EDT | 57.00 | 2.35 | 1.96 | 2.43 | +0.72 | +44.17% | 149 | 704 | 31.93% |
| C240426C00058000 | 2024-04-19 3:59PM EDT | 58.00 | 1.60 | 1.54 | 1.60 | +0.47 | +41.59% | 616 | 2,298 | 28.42% |
| C240426C00059000 | 2024-04-19 3:59PM EDT | 59.00 | 0.91 | 0.92 | 0.96 | +0.34 | +59.65% | 2,224 | 3,993 | 27.25% |
| C240426C00060000 | 2024-04-19 3:47PM EDT | 60.00 | 0.47 | 0.46 | 0.49 | +0.19 | +67.86% | 1,846 | 2,709 | 25.88% |
| C240426C00061000 | 2024-04-19 3:56PM EDT | 61.00 | 0.20 | 0.19 | 0.22 | +0.06 | +42.86% | 1,832 | 1,844 | 25.39% |
| C240426C00062000 | 2024-04-19 3:56PM EDT | 62.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 508 | 5,793 | 26.17% |
| C240426C00063000 | 2024-04-19 2:59PM EDT | 63.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 343 | 2,579 | 27.93% |
| C240426C00064000 | 2024-04-19 12:19PM EDT | 64.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 15 | 661 | 32.03% |
| C240426C00065000 | 2024-04-19 3:50PM EDT | 65.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 139 | 1,091 | 36.91% |
| C240426C00066000 | 2024-04-19 11:29AM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 475 | 37.50% |
| C240426C00067000 | 2024-04-19 3:53PM EDT | 67.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 92 | 1,389 | 55.86% |
| C240426C00068000 | 2024-04-18 9:47AM EDT | 68.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 364 | 60.94% |
| C240426C00069000 | 2024-04-18 9:33AM EDT | 69.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 236 | 65.43% |
| C240426C00070000 | 2024-04-19 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 294 | 50.00% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 50.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 53.13% |
| C240426C00075000 | 2024-04-15 3:13PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 74 | 62.50% |
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 | 0.21 | 0.00 | - | 11 | 12 | 239.84% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 100.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 71.88% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 65.63% |
| C240426P00047000 | 2024-04-18 3:12PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 910 | 67.19% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 11 | 56.25% |
| C240426P00049000 | 2024-04-19 2:33PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 88 | 125 | 56.25% |
| C240426P00050000 | 2024-04-19 10:03AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 5,442 | 50.00% |
| C240426P00051000 | 2024-04-19 1:53PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 88 | 1,680 | 52.34% |
| C240426P00052000 | 2024-04-19 3:53PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 987 | 46.48% |
| C240426P00053000 | 2024-04-19 2:08PM EDT | 53.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3,866 | 3,466 | 42.58% |
| C240426P00054000 | 2024-04-19 2:52PM EDT | 54.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 22 | 456 | 37.89% |
| C240426P00055000 | 2024-04-19 3:20PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 360 | 18,131 | 32.81% |
| C240426P00056000 | 2024-04-19 3:56PM EDT | 56.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 616 | 539 | 29.49% |
| C240426P00057000 | 2024-04-19 3:57PM EDT | 57.00 | 0.18 | 0.16 | 0.18 | -0.17 | -48.57% | 1,659 | 22,263 | 26.66% |
| C240426P00058000 | 2024-04-19 3:55PM EDT | 58.00 | 0.36 | 0.35 | 0.39 | -0.31 | -46.27% | 1,998 | 1,265 | 25.98% |
| C240426P00059000 | 2024-04-19 3:59PM EDT | 59.00 | 0.71 | 0.70 | 0.78 | -0.44 | -38.26% | 731 | 896 | 25.98% |
| C240426P00060000 | 2024-04-19 3:59PM EDT | 60.00 | 1.26 | 1.25 | 1.28 | -0.48 | -27.59% | 716 | 6,972 | 23.54% |
| C240426P00061000 | 2024-04-19 2:41PM EDT | 61.00 | 2.19 | 1.57 | 2.23 | -0.48 | -17.98% | 233 | 1,022 | 31.54% |
| C240426P00062000 | 2024-04-19 3:46PM EDT | 62.00 | 3.05 | 2.46 | 3.65 | -0.60 | -16.44% | 144 | 479 | 56.35% |
| C240426P00063000 | 2024-04-19 1:28PM EDT | 63.00 | 3.80 | 2.50 | 5.95 | -0.45 | -10.59% | 28 | 62 | 109.96% |
| C240426P00064000 | 2024-04-19 12:07PM EDT | 64.00 | 4.95 | 3.50 | 6.20 | -1.05 | -17.50% | 20 | 174 | 94.19% |
| C240426P00065000 | 2024-04-19 9:54AM EDT | 65.00 | 6.00 | 4.50 | 7.20 | -0.30 | -4.76% | 4 | 8 | 102.83% |
| C240426P00066000 | 2024-04-17 2:14PM EDT | 66.00 | 7.55 | 5.40 | 8.25 | 0.00 | - | 207 | 0 | 112.99% |
| C240426P00067000 | 2024-04-18 10:55AM EDT | 67.00 | 7.65 | 6.45 | 9.25 | -0.60 | -7.27% | 1 | 1 | 120.90% |
| C240426P00068000 | 2024-04-12 10:20AM EDT | 68.00 | 7.20 | 7.45 | 10.30 | 0.00 | - | 6 | 0 | 130.42% |
| C240426P00069000 | 2024-04-05 2:09PM EDT | 69.00 | 7.35 | 8.40 | 11.30 | 0.00 | - | 1 | 0 | 137.79% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 9.25 | 12.45 | 0.00 | - | 3 | 0 | 150.83% |
