Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.883,17 +107,79 (+0,29%) Gold
2.411,40 +13,40 (+0,56%) EUR/USD
1,0652 +0,0006 (+0,05%) Bitcoin EUR
60.290,73 +920,69 (+1,55%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM 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 | 33.75 | 34.20 | 0.00 | - | 1 | 2 | 650.00% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 32.80 | 33.20 | 0.00 | - | 1 | 0 | 678.13% |
| 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 | 824.22% |
| C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 24.85 | 25.25 | 0.00 | - | 7 | 7 | 521.88% |
| 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 | 22.95 | 23.15 | 0.00 | - | 9 | 0 | 474.22% |
| 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 | 20.60 | 21.15 | 0.00 | - | 4 | 4 | 483.59% |
| C240419C00039000 | 2024-04-19 11:59AM EDT | 39.00 | 20.19 | 19.90 | 20.15 | -1.21 | -5.65% | 8 | 5 | 387.50% |
| C240419C00040000 | 2024-04-19 11:59AM EDT | 40.00 | 19.15 | 18.95 | 19.20 | +1.05 | +5.80% | 8 | 92 | 399.22% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 18.27 | 17.45 | 18.20 | -1.11 | -5.73% | 18 | 80 | 430.47% |
| C240419C00042000 | 2024-04-16 2:08PM EDT | 42.00 | 17.27 | 16.95 | 17.05 | +2.09 | +13.77% | 11 | 67 | 306.25% |
| C240419C00043000 | 2024-04-18 11:14AM EDT | 43.00 | 16.15 | 15.70 | 16.10 | +0.22 | +1.38% | 6 | 177 | 346.09% |
| C240419C00044000 | 2024-04-19 2:03PM EDT | 44.00 | 15.12 | 14.90 | 15.20 | +0.82 | +5.73% | 5 | 73 | 301.56% |
| C240419C00045000 | 2024-04-19 11:02AM EDT | 45.00 | 14.20 | 13.95 | 14.20 | +1.19 | +9.15% | 1 | 564 | 293.75% |
| C240419C00046000 | 2024-04-19 12:51PM EDT | 46.00 | 13.23 | 13.00 | 13.20 | +0.37 | +2.88% | 51 | 154 | 282.81% |
| C240419C00047000 | 2024-04-19 2:22PM EDT | 47.00 | 12.08 | 11.90 | 12.15 | +0.95 | +8.54% | 2 | 1,859 | 231.25% |
| C240419C00048000 | 2024-04-18 10:59AM EDT | 48.00 | 11.23 | 10.70 | 11.20 | +0.27 | +2.46% | 4 | 386 | 50.00% |
| C240419C00049000 | 2024-04-19 12:15PM EDT | 49.00 | 10.05 | 9.35 | 10.20 | +0.65 | +6.91% | 50 | 847 | 250.00% |
| C240419C00050000 | 2024-04-19 2:20PM EDT | 50.00 | 9.12 | 9.00 | 9.20 | +1.07 | +13.29% | 179 | 6,404 | 202.73% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 7.95 | 8.30 | 0.00 | - | 9 | 9 | 189.84% |
| C240419C00052000 | 2024-04-18 1:18PM EDT | 52.00 | 6.05 | 7.00 | 7.15 | 0.00 | - | 1 | 25 | 157.03% |
| C240419C00052500 | 2024-04-19 1:42PM EDT | 52.50 | 6.67 | 6.45 | 6.60 | +1.05 | +18.68% | 74 | 10,278 | 132.03% |
| C240419C00053000 | 2024-04-19 2:29PM EDT | 53.00 | 5.80 | 6.00 | 6.10 | +0.17 | +3.02% | 2 | 39 | 131.25% |
| C240419C00054000 | 2024-04-19 2:25PM EDT | 54.00 | 5.10 | 4.95 | 5.15 | +0.84 | +19.72% | 1 | 116 | 112.50% |
| C240419C00055000 | 2024-04-19 1:42PM EDT | 55.00 | 4.16 | 3.95 | 4.25 | +0.66 | +18.86% | 570 | 20,575 | 104.30% |
| C240419C00056000 | 2024-04-19 2:26PM EDT | 56.00 | 3.10 | 2.96 | 3.15 | +0.60 | +24.00% | 26 | 456 | 75.78% |
| C240419C00057000 | 2024-04-19 1:21PM EDT | 57.00 | 2.28 | 1.92 | 2.17 | +0.80 | +54.05% | 23 | 702 | 54.30% |
| C240419C00057500 | 2024-04-19 2:26PM EDT | 57.50 | 1.60 | 1.53 | 1.64 | +0.53 | +49.53% | 649 | 13,499 | 56.25% |
| C240419C00058000 | 2024-04-19 2:08PM EDT | 58.00 | 1.15 | 1.00 | 1.22 | +0.57 | +98.28% | 2,680 | 3,110 | 51.95% |
| C240419C00059000 | 2024-04-19 2:15PM EDT | 59.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 24,702 | 24,179 | 14.06% |
| C240419C00060000 | 2024-04-19 2:15PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,861 | 26,541 | 19.53% |
| C240419C00061000 | 2024-04-19 2:10PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 21,619 | 33.59% |
| C240419C00062000 | 2024-04-19 2:01PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 8,112 | 46.88% |
| C240419C00062500 | 2024-04-19 1:02PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 10,852 | 53.13% |
| C240419C00063000 | 2024-04-19 1:05PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 14,063 | 53.13% |
| C240419C00064000 | 2024-04-19 1:05PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,983 | 65.63% |
| C240419C00065000 | 2024-04-19 12:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,534 | 75.00% |
| C240419C00066000 | 2024-04-17 2:50PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,888 | 84.38% |
| C240419C00067000 | 2024-04-19 1:05PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,634 | 93.75% |
| C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,574 | 98.44% |
| 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 | 125.00% |
| 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 | 168.75% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 206.25% |
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 | 500.00% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 1,060.16% |
| 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 | 554.69% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 529.69% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 509.38% |
| 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 | 325.00% |
| 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 | 275.00% |
| 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 | 218.75% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,312 | 200.00% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 5,685 | 187.50% |
| 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 | 131.25% |
| C240419P00050000 | 2024-04-18 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,788 | 118.75% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 776 | 106.25% |
| C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,521 | 93.75% |
| C240419P00052500 | 2024-04-19 9:37AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,044 | 87.50% |
| C240419P00053000 | 2024-04-18 2:51PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,588 | 81.25% |
| C240419P00054000 | 2024-04-19 12:01PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,656 | 68.75% |
| C240419P00055000 | 2024-04-19 11:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 36,251 | 56.25% |
| C240419P00056000 | 2024-04-19 11:03AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 2,633 | 46.88% |
| C240419P00057000 | 2024-04-19 2:28PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 597 | 2,041 | 32.81% |
| C240419P00057500 | 2024-04-19 12:10PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,238 | 10,174 | 25.78% |
| C240419P00058000 | 2024-04-19 2:15PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 2,713 | 5,437 | 17.97% |
| C240419P00059000 | 2024-04-19 2:30PM EDT | 59.00 | 0.11 | 0.10 | 0.11 | -0.59 | -89.39% | 5,440 | 5,798 | 6.64% |
| C240419P00060000 | 2024-04-19 2:26PM EDT | 60.00 | 0.92 | 0.93 | 1.01 | -0.75 | -44.91% | 635 | 19,854 | 0.00% |
| C240419P00061000 | 2024-04-19 2:09PM EDT | 61.00 | 1.89 | 1.85 | 1.93 | -0.75 | -28.41% | 62 | 1,005 | 0.00% |
| C240419P00062000 | 2024-04-19 2:17PM EDT | 62.00 | 2.93 | 2.80 | 3.90 | -0.72 | -19.73% | 44 | 546 | 102.15% |
| C240419P00062500 | 2024-04-18 1:17PM EDT | 62.50 | 3.50 | 3.35 | 3.55 | -0.85 | -19.54% | 1 | 122 | 25.00% |
| C240419P00063000 | 2024-04-19 2:03PM EDT | 63.00 | 4.00 | 3.90 | 4.10 | +0.20 | +5.26% | 22 | 437 | 76.56% |
| C240419P00064000 | 2024-04-19 2:00PM EDT | 64.00 | 4.85 | 4.30 | 5.00 | -0.45 | -8.49% | 1 | 115 | 0.00% |
| C240419P00065000 | 2024-04-18 9:41AM EDT | 65.00 | 6.50 | 5.90 | 6.95 | 0.00 | - | 5 | 6 | 169.53% |
| C240419P00066000 | 2024-04-17 2:51PM EDT | 66.00 | 7.05 | 6.70 | 7.45 | 0.00 | - | 230 | 0 | 104.69% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 7.80 | 8.45 | 0.00 | - | 2 | 0 | 139.84% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 8.30 | 8.55 | 0.00 | - | 63 | 0 | 50.00% |
| C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 10.75 | 11.85 | 0.00 | - | 70 | 0 | 226.56% |
| C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 13.40 | 14.35 | 0.00 | - | 1 | 0 | 276.56% |
| C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 15.85 | 16.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 20.90 | 21.10 | 0.00 | - | 1 | 0 | 267.19% |
