Deutsche Märkte schließen in 28 Minuten
DAX
17.884,76 -203,94 (-1,13%) Euro Stoxx 50
4.930,62 -59,26 (-1,19%) Dow Jones 30
37.807,72 -653,20 (-1,70%) Gold
2.352,00 +13,60 (+0,58%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.148,70 -1.664,63 (-2,74%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:02AM 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 | 26.25 | 26.70 | 0.00 | - | 6 | 5 | 400.78% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.40 | 22.85 | 0.00 | - | 1 | 2 | 419.53% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 16.50 | 16.75 | 0.00 | - | 1 | 2 | 214.06% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.55 | 15.70 | 0.00 | - | 25 | 26 | 200.78% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.45 | 15.15 | 0.00 | - | 1 | 3 | 236.33% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 13.55 | 13.70 | 0.00 | - | 2 | 6 | 175.78% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.40 | 13.45 | 0.00 | - | 1 | 1 | 227.73% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.50 | 11.65 | 0.00 | - | 5 | 176 | 126.56% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.50 | 11.65 | 0.00 | - | 2 | 18 | 215.82% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.55 | 9.70 | 0.00 | - | 12 | 79 | 126.56% |
| C240426C00053000 | 2024-04-24 1:26PM EDT | 53.00 | 9.27 | 8.55 | 9.35 | 0.00 | - | 3 | 14 | 168.55% |
| C240426C00054000 | 2024-04-24 1:26PM EDT | 54.00 | 7.50 | 7.50 | 7.80 | -0.74 | -8.98% | 4 | 60 | 108.59% |
| C240426C00055000 | 2024-04-24 2:03PM EDT | 55.00 | 7.51 | 6.40 | 6.95 | 0.00 | - | 1 | 181 | 100.78% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 5.50 | 5.70 | 0.00 | - | 27 | 253 | 72.66% |
| C240426C00057000 | 2024-04-24 1:10PM EDT | 57.00 | 5.20 | 4.55 | 5.55 | 0.00 | - | 4 | 600 | 114.65% |
| C240426C00058000 | 2024-04-25 10:03AM EDT | 58.00 | 3.22 | 3.55 | 3.70 | -1.49 | -31.63% | 20 | 1,730 | 54.49% |
| C240426C00059000 | 2024-04-25 10:25AM EDT | 59.00 | 2.35 | 2.63 | 2.81 | -1.35 | -36.49% | 93 | 3,412 | 53.13% |
| C240426C00060000 | 2024-04-25 10:41AM EDT | 60.00 | 1.62 | 1.65 | 1.69 | -1.10 | -40.44% | 614 | 4,132 | 35.35% |
| C240426C00061000 | 2024-04-25 10:35AM EDT | 61.00 | 0.79 | 0.83 | 0.85 | -0.78 | -49.68% | 3,882 | 2,877 | 29.30% |
| C240426C00062000 | 2024-04-25 10:41AM EDT | 62.00 | 0.24 | 0.26 | 0.27 | -0.53 | -68.83% | 2,623 | 8,126 | 25.20% |
| C240426C00063000 | 2024-04-25 10:43AM EDT | 63.00 | 0.06 | 0.05 | 0.06 | -0.20 | -76.92% | 1,415 | 43,925 | 25.39% |
| C240426C00064000 | 2024-04-25 10:42AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 373 | 20,747 | 29.69% |
| C240426C00065000 | 2024-04-25 9:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 1,828 | 34.38% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 42.97% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,416 | 50.78% |
| 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 | 67.19% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 75.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 81.25% |
| 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 | 325.00% |
| 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 | 150.00% |
| 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 | 131.25% |
| 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 | 112.50% |
| 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 | 2024-04-24 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 68.75% |
| C240426P00055000 | 2024-04-24 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 18,064 | 59.38% |
| C240426P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 603 | 51.56% |
| C240426P00057000 | 2024-04-25 10:24AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 23 | 19,058 | 50.00% |
| C240426P00058000 | 2024-04-25 10:14AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 202 | 2,205 | 42.19% |
| C240426P00059000 | 2024-04-25 10:35AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 33 | 1,543 | 34.38% |
| C240426P00060000 | 2024-04-25 10:43AM EDT | 60.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 495 | 7,371 | 27.34% |
| C240426P00061000 | 2024-04-25 10:42AM EDT | 61.00 | 0.23 | 0.20 | 0.21 | +0.15 | +187.50% | 857 | 1,961 | 23.83% |
| C240426P00062000 | 2024-04-25 10:34AM EDT | 62.00 | 0.68 | 0.62 | 0.65 | +0.40 | +142.86% | 620 | 2,110 | 21.09% |
| C240426P00063000 | 2024-04-25 10:34AM EDT | 63.00 | 1.60 | 1.38 | 1.46 | +0.85 | +113.33% | 145 | 883 | 17.19% |
| C240426P00064000 | 2024-04-25 10:33AM EDT | 64.00 | 2.59 | 2.37 | 2.54 | +1.22 | +89.05% | 17 | 351 | 41.02% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.82 | 3.15 | 3.50 | +0.34 | +13.71% | 2 | 61 | 46.09% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 3.60 | 4.50 | 0.00 | - | 3 | 3 | 55.86% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 5.25 | 5.50 | 0.00 | - | 3 | 2 | 65.63% |
| C240426P00068000 | 2024-04-25 9:33AM EDT | 68.00 | 5.75 | 6.35 | 6.45 | +0.24 | +4.36% | 1 | 1 | 25.00% |
| C240426P00069000 | 2024-04-25 10:38AM EDT | 69.00 | 7.45 | 7.30 | 7.40 | +1.00 | +15.50% | 18 | 1 | 0.00% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 8.30 | 8.50 | 0.00 | - | 3 | 0 | 91.80% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 10.20 | 10.50 | 0.00 | - | 1 | 0 | 107.81% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 13.30 | 13.55 | 0.00 | - | 5 | 0 | 146.88% |
