Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.634,83 +2.056,69 (+3,57%) CMC Crypto 200
1.312,79 +427,26 (+48,25%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 32.70 | 33.95 | +0.05 | +0.15% | 1 | 2 | 387.50% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 31.85 | 32.75 | 0.00 | - | 1 | 0 | 676.56% |
| 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 | 681.64% |
| C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 22.30 | 26.75 | 0.00 | - | 7 | 7 | 410.94% |
| 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 | 20.30 | 23.40 | 0.00 | - | 9 | 9 | 552.34% |
| 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 | 19.25 | 22.35 | 0.00 | - | 4 | 6 | 404.69% |
| C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 18.15 | 21.45 | 0.00 | - | 3 | 8 | 384.77% |
| C240419C00040000 | 2024-04-17 9:48AM EDT | 40.00 | 18.10 | 17.25 | 20.00 | 0.00 | - | 6 | 92 | 328.52% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 15.20 | 19.70 | 0.00 | - | 10 | 80 | 262.50% |
| C240419C00042000 | 2024-04-16 2:08PM EDT | 42.00 | 15.18 | 15.95 | 18.70 | 0.00 | - | 3 | 67 | 403.13% |
| C240419C00043000 | 2024-04-18 11:14AM EDT | 43.00 | 15.93 | 13.15 | 17.60 | +0.71 | +4.66% | 25 | 177 | 200.78% |
| C240419C00044000 | 2024-04-17 10:27AM EDT | 44.00 | 14.30 | 13.70 | 16.80 | 0.00 | - | 10 | 73 | 351.56% |
| C240419C00045000 | 2024-04-18 1:53PM EDT | 45.00 | 13.01 | 12.80 | 15.45 | -0.18 | -1.36% | 24 | 578 | 316.02% |
| C240419C00046000 | 2024-04-18 11:22AM EDT | 46.00 | 12.86 | 10.65 | 14.35 | -1.47 | -10.26% | 40 | 177 | 200.78% |
| C240419C00047000 | 2024-04-18 2:31PM EDT | 47.00 | 11.13 | 9.25 | 13.45 | -0.95 | -7.86% | 45 | 1,884 | 135.94% |
| C240419C00048000 | 2024-04-16 1:30PM EDT | 48.00 | 10.96 | 8.35 | 12.40 | +1.66 | +17.85% | 11 | 396 | 136.72% |
| C240419C00049000 | 2024-04-18 1:52PM EDT | 49.00 | 9.40 | 8.65 | 10.40 | +0.17 | +1.84% | 5 | 850 | 161.33% |
| C240419C00050000 | 2024-04-18 1:52PM EDT | 50.00 | 8.05 | 8.25 | 8.75 | -0.11 | -1.35% | 288 | 6,571 | 141.80% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 5.35 | 9.45 | 0.00 | - | 9 | 9 | 107.03% |
| C240419C00052000 | 2024-04-18 1:18PM EDT | 52.00 | 6.05 | 5.85 | 8.45 | +1.00 | +19.80% | 1 | 25 | 183.59% |
| C240419C00052500 | 2024-04-18 1:18PM EDT | 52.50 | 5.62 | 4.75 | 5.95 | -0.21 | -3.60% | 72 | 10,294 | 97.66% |
| C240419C00053000 | 2024-04-18 11:57AM EDT | 53.00 | 5.63 | 4.45 | 7.00 | +0.38 | +7.24% | 16 | 55 | 125.39% |
| C240419C00054000 | 2024-04-17 11:03AM EDT | 54.00 | 4.26 | 2.85 | 6.45 | 0.00 | - | 15 | 116 | 100.98% |
| C240419C00055000 | 2024-04-18 3:27PM EDT | 55.00 | 3.50 | 2.95 | 3.70 | +0.15 | +4.48% | 114 | 20,596 | 88.87% |
| C240419C00056000 | 2024-04-18 3:15PM EDT | 56.00 | 2.50 | 1.96 | 3.35 | +0.10 | +4.17% | 42 | 460 | 67.38% |
| C240419C00057000 | 2024-04-18 3:38PM EDT | 57.00 | 1.48 | 1.35 | 1.41 | -0.02 | -1.33% | 611 | 1,005 | 28.91% |
| C240419C00057500 | 2024-04-18 3:34PM EDT | 57.50 | 1.07 | 0.91 | 0.96 | +0.12 | +12.63% | 6,754 | 15,647 | 25.20% |
| C240419C00058000 | 2024-04-18 3:56PM EDT | 58.00 | 0.58 | 0.53 | 0.57 | -0.04 | -6.45% | 3,413 | 3,138 | 22.66% |
| C240419C00059000 | 2024-04-18 3:59PM EDT | 59.00 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 18,894 | 9,817 | 20.90% |
| C240419C00060000 | 2024-04-18 3:53PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 21,934 | 19,569 | 25.00% |
| C240419C00061000 | 2024-04-18 3:54PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 18,492 | 23,049 | 33.59% |
| C240419C00062000 | 2024-04-18 3:47PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 632 | 7,749 | 39.06% |
| C240419C00062500 | 2024-04-18 12:22PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10,864 | 42.97% |
| C240419C00063000 | 2024-04-18 12:44PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 14,075 | 46.88% |
| C240419C00064000 | 2024-04-18 2:38PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 9,973 | 50.00% |
| C240419C00065000 | 2024-04-18 11:32AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,539 | 59.38% |
| C240419C00066000 | 2024-04-17 2:50PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,888 | 65.63% |
| C240419C00067000 | 2024-04-18 9:43AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,634 | 71.88% |
| C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,574 | 75.00% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 41 | 84.38% |
| C240419C00070000 | 2024-04-17 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,325 | 93.75% |
| C240419C00072500 | 2024-04-17 2:34PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,452 | 106.25% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 121.88% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 150.00% |
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 | 387.50% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 375.00% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 350.00% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 742.19% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 312.50% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 386.72% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 368.75% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 354.69% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 256.25% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 225.00% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 212.50% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 221 | 206.25% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 193.75% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 181.25% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 542 | 168.75% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,558 | 162.50% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 150.00% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,312 | 137.50% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 5,685 | 131.25% |
| C240419P00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,134 | 118.75% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,248 | 109.38% |
| C240419P00048000 | 2024-04-18 12:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,500 | 98.44% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,550 | 4,140 | 90.63% |
| C240419P00050000 | 2024-04-18 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,788 | 81.25% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 776 | 71.88% |
| C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,521 | 62.50% |
| C240419P00052500 | 2024-04-17 2:24PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20,044 | 56.25% |
| C240419P00053000 | 2024-04-18 2:51PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,587 | 53.13% |
| C240419P00054000 | 2024-04-18 2:39PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 4,656 | 52.34% |
| C240419P00055000 | 2024-04-18 3:37PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 173 | 36,272 | 42.19% |
| C240419P00056000 | 2024-04-18 3:51PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 352 | 2,814 | 33.59% |
| C240419P00057000 | 2024-04-18 3:59PM EDT | 57.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 794 | 1,973 | 25.59% |
| C240419P00057500 | 2024-04-18 3:48PM EDT | 57.50 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 835 | 9,948 | 22.85% |
| C240419P00058000 | 2024-04-18 3:59PM EDT | 58.00 | 0.20 | 0.21 | 0.23 | -0.19 | -48.72% | 2,881 | 4,794 | 21.49% |
| C240419P00059000 | 2024-04-18 3:53PM EDT | 59.00 | 0.70 | 0.76 | 0.81 | -0.31 | -30.69% | 823 | 6,037 | 21.68% |
| C240419P00060000 | 2024-04-18 3:59PM EDT | 60.00 | 1.67 | 1.67 | 1.73 | -0.01 | -0.60% | 526 | 19,974 | 28.32% |
| C240419P00061000 | 2024-04-18 3:13PM EDT | 61.00 | 2.64 | 2.28 | 3.55 | +0.49 | +22.79% | 9 | 1,008 | 61.72% |
| C240419P00062000 | 2024-04-18 3:18PM EDT | 62.00 | 3.65 | 3.05 | 5.15 | +0.40 | +12.31% | 10 | 547 | 92.58% |
| C240419P00062500 | 2024-04-18 1:17PM EDT | 62.50 | 4.35 | 2.81 | 5.25 | +0.60 | +16.00% | 8 | 129 | 148.83% |
| C240419P00063000 | 2024-04-18 10:58AM EDT | 63.00 | 3.80 | 2.60 | 6.65 | -0.39 | -9.31% | 7 | 436 | 216.21% |
| C240419P00064000 | 2024-04-17 2:46PM EDT | 64.00 | 5.30 | 3.65 | 7.65 | 0.00 | - | 1,226 | 115 | 233.79% |
| C240419P00065000 | 2024-04-17 3:00PM EDT | 65.00 | 6.50 | 5.55 | 8.65 | -0.50 | -7.14% | 5 | 11 | 133.59% |
| C240419P00066000 | 2024-04-17 2:51PM EDT | 66.00 | 7.05 | 6.70 | 8.55 | 0.00 | - | 230 | 0 | 186.91% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 6.65 | 9.75 | 0.00 | - | 2 | 0 | 216.60% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 7.05 | 11.15 | 0.00 | - | 63 | 0 | 289.26% |
| C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 10.60 | 13.80 | 0.00 | - | 70 | 0 | 202.73% |
| C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 12.00 | 16.30 | 0.00 | - | 1 | 0 | 367.87% |
| C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 15.45 | 17.70 | 0.00 | - | 6 | 0 | 307.62% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 19.40 | 22.35 | 0.00 | - | 1 | 0 | 318.75% |
