Deutsche Märkte schließen in 21 Minuten
DAX
18.774,40 +87,80 (+0,47%) Euro Stoxx 50
5.085,88 +31,47 (+0,62%) Dow Jones 30
39.450,35 +62,59 (+0,16%) Gold
2.367,30 +27,00 (+1,15%) EUR/USD
1,0767 -0,0017 (-0,16%) Bitcoin EUR
56.597,57 -688,21 (-1,20%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:09AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 31.65 | 32.00 | 35.15 | 0.00 | - | 1 | 0 | 843.75% |
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 17.00 | 19.65 | 0.00 | - | 1 | 1 | 342.19% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 15.50 | 19.30 | 0.00 | - | - | 0 | 356.25% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 13.40 | 17.30 | 0.00 | - | 2 | 1 | 296.88% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 11.90 | 14.55 | 0.00 | - | 2 | 0 | 162.50% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 12.15 | 12.85 | 0.00 | - | 1 | 0 | 283.98% |
| C240510C00052000 | 2024-05-09 3:25PM EDT | 52.00 | 11.20 | 9.65 | 13.10 | 0.00 | - | 3 | 3 | 231.25% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 8.90 | 11.70 | 0.00 | - | 8 | 0 | 186.72% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 7.90 | 9.50 | 0.00 | - | 1 | 1 | 223.44% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 7.05 | 9.70 | 0.00 | - | 1 | 6 | 176.17% |
| C240510C00056000 | 2024-05-10 10:06AM EDT | 56.00 | 7.75 | 6.50 | 7.45 | +0.85 | +12.32% | 10 | 82 | 173.83% |
| C240510C00057000 | 2024-05-07 10:37AM EDT | 57.00 | 5.80 | 5.25 | 7.05 | 0.00 | - | 5 | 28 | 235.74% |
| C240510C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 5.00 | 4.75 | 5.60 | 0.00 | - | 4 | 230 | 157.42% |
| C240510C00059000 | 2024-05-09 12:15PM EDT | 59.00 | 4.73 | 4.25 | 4.40 | +0.71 | +17.66% | 1 | 9 | 92.97% |
| C240510C00060000 | 2024-05-10 9:49AM EDT | 60.00 | 3.77 | 3.30 | 3.40 | +0.76 | +25.25% | 32 | 4,495 | 79.69% |
| C240510C00061000 | 2024-05-10 10:35AM EDT | 61.00 | 2.51 | 2.31 | 2.41 | +0.21 | +9.13% | 13 | 2,306 | 62.31% |
| C240510C00062000 | 2024-05-10 10:49AM EDT | 62.00 | 1.41 | 1.31 | 1.40 | +0.01 | +0.71% | 322 | 8,320 | 46.09% |
| C240510C00063000 | 2024-05-10 10:53AM EDT | 63.00 | 0.40 | 0.39 | 0.43 | -0.12 | -23.08% | 12,439 | 20,116 | 23.34% |
| C240510C00064000 | 2024-05-10 10:49AM EDT | 64.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 6,677 | 53,505 | 18.36% |
| C240510C00065000 | 2024-05-10 10:08AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 247 | 2,807 | 28.13% |
| C240510C00066000 | 2024-05-09 1:35PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,258 | 40.63% |
| C240510C00067000 | 2024-05-08 3:17PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,362 | 51.56% |
| C240510C00068000 | 2024-05-09 10:01AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 56.25% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 394 | 68.75% |
| C240510C00070000 | 2024-05-09 12:24PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 982 | 78.13% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 173 | 87.50% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 360 | 93.75% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 840 | 106.25% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 524 | 112.50% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 121.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 387.50% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 262.50% |
| C240510P00047000 | 2024-05-02 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,012 | 206.25% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 262 | 50.00% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 162.50% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,697 | 2,739 | 150.00% |
| C240510P00052000 | 2024-05-07 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 500 | 137.50% |
| C240510P00053000 | 2024-05-08 9:45AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 11,098 | 125.00% |
| C240510P00054000 | 2024-05-08 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 1,719 | 115.63% |
| C240510P00055000 | 2024-05-08 12:59PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 138 | 23,167 | 103.13% |
| C240510P00056000 | 2024-05-09 10:17AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 607 | 90.63% |
| C240510P00057000 | 2024-05-09 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 908 | 20,306 | 78.13% |
| C240510P00058000 | 2024-05-10 9:52AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,345 | 65.63% |
| C240510P00059000 | 2024-05-09 3:56PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,179 | 56.25% |
| C240510P00060000 | 2024-05-10 9:40AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 7,180 | 47.66% |
| C240510P00061000 | 2024-05-10 10:31AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,984 | 34.38% |
| C240510P00062000 | 2024-05-10 10:30AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 2,953 | 21.09% |
| C240510P00063000 | 2024-05-10 10:53AM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 2,709 | 2,622 | 9.96% |
| C240510P00064000 | 2024-05-10 10:47AM EDT | 64.00 | 0.57 | 0.67 | 0.71 | -0.45 | -44.12% | 334 | 216 | 0.00% |
| C240510P00065000 | 2024-05-09 12:54PM EDT | 65.00 | 1.21 | 1.61 | 1.69 | -0.79 | -39.50% | 3 | 62 | 0.00% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 1.96 | 2.79 | 0.00 | - | 3 | 25 | 40.63% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 3.40 | 3.70 | 0.00 | - | 3 | 0 | 0.00% |
| C240510P00068000 | 2024-05-08 3:23PM EDT | 68.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | - | 1 | 98.44% |
| C240510P00069000 | 2024-05-08 3:23PM EDT | 69.00 | 6.40 | 4.45 | 6.80 | 0.00 | - | - | 0 | 223.83% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 6.50 | 8.25 | 0.00 | - | - | 0 | 198.24% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 6.95 | 8.05 | 0.00 | - | - | 0 | 170.31% |
