Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
17.743,43 -93,97 (-0,53%) Euro Stoxx 50
4.926,64 -9,93 (-0,20%) Dow Jones 30
37.908,72 +133,34 (+0,35%) Gold
2.401,50 +3,50 (+0,15%) EUR/USD
1,0671 +0,0025 (+0,23%) Bitcoin EUR
60.514,42 +812,50 (+1,36%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM 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 | 32.20 | 35.75 | 0.00 | - | 1 | 2 | 1,390.23% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 31.50 | 34.75 | 0.00 | - | 1 | 0 | 1,335.94% |
| 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 | 0.00% |
| C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 753.52% |
| C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 23.35 | 26.85 | 0.00 | - | 7 | 7 | 989.06% |
| 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 | 23.05 | 24.40 | 0.00 | - | 9 | 0 | 658.59% |
| 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 | 22.50 | 0.00 | - | 4 | 4 | 475.00% |
| C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 20.15 | 21.40 | 0.00 | - | 3 | 5 | 583.59% |
| C240419C00040000 | 2024-04-17 9:48AM EDT | 40.00 | 18.10 | 17.20 | 19.45 | 0.00 | - | 6 | 92 | 458.59% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 16.80 | 19.00 | 0.00 | - | 10 | 80 | 576.95% |
| C240419C00042000 | 2024-04-16 2:08PM EDT | 42.00 | 15.18 | 15.45 | 18.05 | 0.00 | - | 3 | 67 | 557.42% |
| C240419C00043000 | 2024-04-18 11:14AM EDT | 43.00 | 15.93 | 16.10 | 16.95 | 0.00 | - | 25 | 177 | 410.55% |
| C240419C00044000 | 2024-04-17 10:27AM EDT | 44.00 | 14.30 | 15.20 | 15.90 | 0.00 | - | 10 | 73 | 393.36% |
| C240419C00045000 | 2024-04-18 1:53PM EDT | 45.00 | 13.01 | 13.70 | 15.75 | 0.00 | - | 24 | 564 | 409.77% |
| C240419C00046000 | 2024-04-19 9:41AM EDT | 46.00 | 12.90 | 13.15 | 13.55 | +0.04 | +0.31% | 50 | 154 | 286.72% |
| C240419C00047000 | 2024-04-18 2:31PM EDT | 47.00 | 11.13 | 11.15 | 13.75 | 0.00 | - | 45 | 1,859 | 297.66% |
| C240419C00048000 | 2024-04-18 10:59AM EDT | 48.00 | 10.96 | 10.80 | 11.35 | 0.00 | - | 11 | 386 | 246.09% |
| C240419C00049000 | 2024-04-18 3:12PM EDT | 49.00 | 9.40 | 10.05 | 11.55 | 0.00 | - | 5 | 847 | 322.85% |
| C240419C00050000 | 2024-04-19 9:52AM EDT | 50.00 | 9.04 | 9.20 | 9.65 | +0.99 | +12.30% | 62 | 6,404 | 226.95% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 8.00 | 8.45 | 0.00 | - | 9 | 9 | 135.94% |
| C240419C00052000 | 2024-04-18 1:18PM EDT | 52.00 | 6.05 | 7.15 | 8.35 | 0.00 | - | 1 | 25 | 240.63% |
| C240419C00052500 | 2024-04-19 9:55AM EDT | 52.50 | 6.50 | 6.40 | 7.05 | +0.88 | +15.66% | 16 | 10,278 | 112.50% |
| C240419C00053000 | 2024-04-18 11:57AM EDT | 53.00 | 5.63 | 6.15 | 6.40 | 0.00 | - | 16 | 39 | 127.34% |
| C240419C00054000 | 2024-04-17 11:03AM EDT | 54.00 | 4.26 | 5.10 | 6.25 | 0.00 | - | 15 | 116 | 181.45% |
| C240419C00055000 | 2024-04-19 9:58AM EDT | 55.00 | 4.05 | 4.25 | 4.35 | +0.55 | +15.71% | 320 | 20,575 | 98.05% |
| C240419C00056000 | 2024-04-18 3:15PM EDT | 56.00 | 2.50 | 2.70 | 3.30 | 0.00 | - | 42 | 456 | 79.30% |
| C240419C00057000 | 2024-04-19 9:52AM EDT | 57.00 | 2.03 | 2.22 | 2.49 | +0.55 | +37.16% | 10 | 702 | 68.36% |
| C240419C00057500 | 2024-04-19 10:08AM EDT | 57.50 | 1.80 | 1.73 | 2.25 | +0.73 | +68.22% | 415 | 13,499 | 73.44% |
| C240419C00058000 | 2024-04-19 10:08AM EDT | 58.00 | 1.27 | 1.23 | 1.33 | +0.69 | +118.97% | 1,822 | 3,110 | 42.97% |
| C240419C00059000 | 2024-04-19 10:10AM EDT | 59.00 | 0.38 | 0.42 | 0.44 | +0.26 | +144.44% | 5,060 | 24,179 | 26.76% |
| C240419C00060000 | 2024-04-19 10:10AM EDT | 60.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 4,775 | 26,541 | 26.17% |
| C240419C00061000 | 2024-04-19 10:01AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 21,619 | 29.69% |
| C240419C00062000 | 2024-04-19 9:43AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 8,112 | 42.97% |
| C240419C00062500 | 2024-04-19 9:39AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,852 | 49.22% |
| C240419C00063000 | 2024-04-19 10:04AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14,063 | 50.00% |
| C240419C00064000 | 2024-04-18 2:38PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 9,983 | 62.50% |
| C240419C00065000 | 2024-04-19 9:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,534 | 71.88% |
| C240419C00066000 | 2024-04-17 2:50PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,888 | 81.25% |
| C240419C00067000 | 2024-04-18 9:59AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,634 | 93.75% |
| C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,574 | 96.88% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 41 | 112.50% |
| C240419C00070000 | 2024-04-17 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,325 | 118.75% |
| C240419C00072500 | 2024-04-17 2:34PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,452 | 143.75% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 162.50% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 200.00% |
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 | 550.00% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 525.00% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 512.50% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 1,064.06% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 450.00% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 557.81% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 532.81% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 512.50% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 375.00% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 337.50% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 312.50% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 221 | 300.00% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 287.50% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 262.50% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 542 | 250.00% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,558 | 237.50% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 225.00% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,312 | 206.25% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 5,685 | 193.75% |
| C240419P00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,134 | 175.00% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,248 | 162.50% |
| C240419P00048000 | 2024-04-18 12:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,493 | 150.00% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,550 | 4,140 | 137.50% |
| C240419P00050000 | 2024-04-18 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,788 | 125.00% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 776 | 112.50% |
| C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,521 | 96.88% |
| C240419P00052500 | 2024-04-19 9:37AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,044 | 90.63% |
| C240419P00053000 | 2024-04-18 2:51PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,588 | 84.38% |
| C240419P00054000 | 2024-04-18 2:39PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,656 | 71.88% |
| C240419P00055000 | 2024-04-19 9:38AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 36,251 | 59.38% |
| C240419P00056000 | 2024-04-19 9:34AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 2,633 | 50.00% |
| C240419P00057000 | 2024-04-19 10:07AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 567 | 2,041 | 36.72% |
| C240419P00057500 | 2024-04-19 10:09AM EDT | 57.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 2,139 | 10,174 | 33.59% |
| C240419P00058000 | 2024-04-19 10:10AM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.19 | -90.48% | 1,281 | 5,437 | 25.00% |
| C240419P00059000 | 2024-04-19 10:09AM EDT | 59.00 | 0.13 | 0.11 | 0.13 | -0.57 | -81.43% | 574 | 5,798 | 17.38% |
| C240419P00060000 | 2024-04-19 10:09AM EDT | 60.00 | 0.73 | 0.79 | 0.82 | -0.94 | -56.29% | 196 | 19,854 | 17.97% |
| C240419P00061000 | 2024-04-19 10:09AM EDT | 61.00 | 1.74 | 1.67 | 1.80 | -0.90 | -33.33% | 41 | 1,005 | 12.50% |
| C240419P00062000 | 2024-04-19 9:40AM EDT | 62.00 | 2.83 | 2.67 | 2.79 | -0.82 | -22.47% | 4 | 546 | 0.00% |
| C240419P00062500 | 2024-04-18 1:17PM EDT | 62.50 | 3.50 | 2.88 | 4.35 | -0.85 | -19.54% | 1 | 122 | 108.79% |
| C240419P00063000 | 2024-04-18 10:58AM EDT | 63.00 | 3.80 | 3.60 | 4.70 | 0.00 | - | 7 | 437 | 123.05% |
| C240419P00064000 | 2024-04-17 2:46PM EDT | 64.00 | 5.30 | 3.70 | 4.85 | 0.00 | - | 1,226 | 115 | 87.11% |
| C240419P00065000 | 2024-04-18 9:41AM EDT | 65.00 | 6.50 | 5.65 | 5.85 | 0.00 | - | 5 | 6 | 100.78% |
| C240419P00066000 | 2024-04-17 2:51PM EDT | 66.00 | 7.05 | 6.55 | 7.50 | 0.00 | - | 230 | 0 | 157.42% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 6.60 | 8.10 | 0.00 | - | 2 | 0 | 186.72% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 6.45 | 8.45 | 0.00 | - | 63 | 0 | 164.06% |
| C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 10.55 | 11.00 | 0.00 | - | 70 | 0 | 210.94% |
| C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 11.65 | 13.35 | 0.00 | - | 1 | 0 | 190.63% |
| C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 15.65 | 15.80 | 0.00 | - | 6 | 0 | 100.00% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 20.65 | 21.00 | 0.00 | - | 1 | 0 | 240.63% |
