Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.964,43 -496,49 (-1,29%) Gold
2.342,00 +3,60 (+0,15%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.843,04 -420,73 (-0,70%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM 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 | 26.60 | 26.75 | 0.00 | - | 6 | 5 | 306.25% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.60 | 22.20 | 0.00 | - | 1 | 2 | 325.78% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 16.45 | 18.25 | 0.00 | - | 1 | 2 | 334.38% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.60 | 15.80 | 0.00 | - | 25 | 26 | 200.00% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.15 | 14.90 | 0.00 | - | 1 | 3 | 219.92% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 13.10 | 13.75 | 0.00 | - | 2 | 6 | 146.88% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.60 | 12.75 | 0.00 | - | 1 | 1 | 135.94% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.60 | 11.70 | 0.00 | - | 5 | 176 | 0.00% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 9.35 | 10.85 | 0.00 | - | 2 | 18 | 153.13% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.55 | 9.75 | 0.00 | - | 12 | 79 | 104.69% |
| C240426C00053000 | 2024-04-25 11:09AM EDT | 53.00 | 8.52 | 8.60 | 8.70 | -0.75 | -8.09% | 2 | 14 | 0.00% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 7.55 | 7.70 | -0.75 | -9.10% | 7 | 60 | 0.00% |
| C240426C00055000 | 2024-04-25 10:49AM EDT | 55.00 | 6.69 | 6.55 | 7.20 | -0.82 | -10.92% | 4 | 181 | 106.25% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 5.60 | 5.75 | 0.00 | - | 27 | 253 | 64.06% |
| C240426C00057000 | 2024-04-25 10:54AM EDT | 57.00 | 4.62 | 4.60 | 4.75 | -0.58 | -11.15% | 1 | 600 | 53.91% |
| C240426C00058000 | 2024-04-25 11:16AM EDT | 58.00 | 3.43 | 3.65 | 3.75 | -1.28 | -27.18% | 23 | 1,730 | 43.75% |
| C240426C00059000 | 2024-04-25 11:54AM EDT | 59.00 | 2.58 | 2.65 | 2.89 | -1.12 | -30.27% | 123 | 3,412 | 54.49% |
| C240426C00060000 | 2024-04-25 12:04PM EDT | 60.00 | 1.66 | 1.72 | 1.76 | -1.06 | -38.97% | 650 | 4,132 | 25.00% |
| C240426C00061000 | 2024-04-25 12:04PM EDT | 61.00 | 0.80 | 0.81 | 0.84 | -0.77 | -49.04% | 4,047 | 2,877 | 20.12% |
| C240426C00062000 | 2024-04-25 12:04PM EDT | 62.00 | 0.24 | 0.26 | 0.27 | -0.53 | -68.83% | 3,233 | 8,126 | 21.39% |
| C240426C00063000 | 2024-04-25 11:25AM EDT | 63.00 | 0.05 | 0.05 | 0.06 | -0.21 | -80.77% | 1,425 | 43,925 | 23.05% |
| C240426C00064000 | 2024-04-25 12:08PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 449 | 20,747 | 27.74% |
| C240426C00065000 | 2024-04-25 12:00PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 1,828 | 32.81% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 41.41% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,416 | 49.22% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 53.13% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 59.38% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 65.63% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 71.88% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 78.13% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 96.88% |
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 | 331.25% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 206.25% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 143.75% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 134.38% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 125.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 115.63% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 106.25% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 96.88% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 87.50% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,931 | 78.13% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 71.88% |
| C240426P00055000 | 2024-04-25 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18,064 | 62.50% |
| C240426P00056000 | 2024-04-25 12:03PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 603 | 57.81% |
| C240426P00057000 | 2024-04-25 11:45AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 29 | 19,058 | 51.56% |
| C240426P00058000 | 2024-04-25 10:14AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 202 | 2,205 | 43.75% |
| C240426P00059000 | 2024-04-25 10:35AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 1,543 | 35.94% |
| C240426P00060000 | 2024-04-25 11:40AM EDT | 60.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 541 | 7,371 | 29.49% |
| C240426P00061000 | 2024-04-25 12:03PM EDT | 61.00 | 0.19 | 0.17 | 0.19 | +0.11 | +137.50% | 2,462 | 1,961 | 25.78% |
| C240426P00062000 | 2024-04-25 12:04PM EDT | 62.00 | 0.63 | 0.57 | 0.60 | +0.35 | +125.00% | 778 | 2,110 | 24.81% |
| C240426P00063000 | 2024-04-25 12:04PM EDT | 63.00 | 1.44 | 1.36 | 1.39 | +0.69 | +92.00% | 226 | 883 | 28.71% |
| C240426P00064000 | 2024-04-25 9:41AM EDT | 64.00 | 2.59 | 1.65 | 2.46 | +1.22 | +89.05% | 17 | 351 | 48.83% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.82 | 3.30 | 3.45 | +0.34 | +13.71% | 2 | 61 | 52.34% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 3.95 | 4.45 | 0.00 | - | 3 | 3 | 73.05% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 5.05 | 5.55 | 0.00 | - | 3 | 2 | 57.81% |
| C240426P00068000 | 2024-04-25 9:33AM EDT | 68.00 | 5.75 | 6.25 | 6.55 | +0.24 | +4.36% | 1 | 1 | 88.28% |
| C240426P00069000 | 2024-04-25 11:23AM EDT | 69.00 | 7.50 | 7.25 | 7.50 | +1.05 | +16.28% | 21 | 1 | 93.75% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 8.05 | 9.20 | 0.00 | - | 3 | 0 | 138.28% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 10.25 | 10.40 | 0.00 | - | 1 | 0 | 107.81% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 13.30 | 13.45 | 0.00 | - | 5 | 0 | 146.09% |
