Deutsche Märkte schließen in 48 Minuten
DAX
18.196,85 +279,57 (+1,56%) Euro Stoxx 50
5.015,58 +76,57 (+1,55%) Dow Jones 30
38.226,53 +140,73 (+0,37%) Gold
2.348,50 +6,00 (+0,26%) EUR/USD
1,0692 -0,0041 (-0,38%) Bitcoin EUR
59.854,12 +450,51 (+0,76%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM 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 | 27.00 | 28.95 | 0.00 | - | 6 | 5 | 767.58% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.75 | 22.55 | 0.00 | - | 1 | 2 | 482.81% |
| C240426C00045000 | 2024-04-26 10:27AM EDT | 45.00 | 17.73 | 15.95 | 17.55 | +3.78 | +27.10% | 2 | 2 | 371.88% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.45 | 17.60 | 0.00 | - | 25 | 26 | 342.19% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.45 | 15.65 | 0.00 | - | 1 | 3 | 360.55% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 14.15 | 14.65 | 0.00 | - | 2 | 6 | 242.19% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 13.10 | 13.60 | 0.00 | - | 1 | 1 | 50.00% |
| C240426C00050000 | 2024-04-26 10:24AM EDT | 50.00 | 12.70 | 11.25 | 12.55 | +1.10 | +9.48% | 5 | 173 | 269.92% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 11.45 | 12.35 | 0.00 | - | 2 | 18 | 323.63% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 10.50 | 10.65 | 0.00 | - | 12 | 79 | 237.11% |
| C240426C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.66 | 8.65 | 9.60 | +1.14 | +13.38% | 9 | 14 | 223.05% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 8.50 | 9.15 | 0.00 | - | 7 | 60 | 242.97% |
| C240426C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.53 | 7.45 | 9.35 | +0.48 | +6.81% | 11 | 177 | 293.75% |
| C240426C00056000 | 2024-04-25 2:42PM EDT | 56.00 | 5.58 | 6.40 | 7.85 | 0.00 | - | 1 | 252 | 236.13% |
| C240426C00057000 | 2024-04-26 10:16AM EDT | 57.00 | 5.65 | 5.45 | 5.60 | +1.03 | +22.29% | 3 | 600 | 129.69% |
| C240426C00058000 | 2024-04-26 10:27AM EDT | 58.00 | 4.44 | 4.35 | 4.70 | +0.42 | +10.45% | 10 | 1,654 | 110.35% |
| C240426C00059000 | 2024-04-26 9:59AM EDT | 59.00 | 3.55 | 3.50 | 3.65 | +0.63 | +21.58% | 37 | 3,406 | 98.24% |
| C240426C00060000 | 2024-04-26 10:25AM EDT | 60.00 | 2.44 | 2.50 | 2.76 | +0.51 | +26.42% | 205 | 4,089 | 83.59% |
| C240426C00061000 | 2024-04-26 10:26AM EDT | 61.00 | 1.75 | 1.50 | 1.57 | +0.78 | +80.41% | 2,566 | 4,575 | 50.39% |
| C240426C00062000 | 2024-04-26 10:26AM EDT | 62.00 | 0.61 | 0.62 | 0.65 | +0.32 | +110.34% | 3,602 | 8,007 | 34.96% |
| C240426C00063000 | 2024-04-26 10:27AM EDT | 63.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 867 | 43,992 | 21.68% |
| C240426C00064000 | 2024-04-26 10:15AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 20,756 | 30.08% |
| C240426C00065000 | 2024-04-26 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,795 | 39.06% |
| C240426C00066000 | 2024-04-25 10:28AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 51.56% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 56.25% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 65.63% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 78.13% |
| C240426C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 294 | 87.50% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 93.75% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 106.25% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 131.25% |
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 | 475.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 300.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 225.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 212.50% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 193.75% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 181.25% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 168.75% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 156.25% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 143.75% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 131.25% |
| C240426P00053000 | 2024-04-25 1:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,931 | 118.75% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 106.25% |
| C240426P00055000 | 2024-04-25 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 93.75% |
| C240426P00056000 | 2024-04-25 2:42PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 607 | 81.25% |
| C240426P00057000 | 2024-04-26 9:51AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,047 | 68.75% |
| C240426P00058000 | 2024-04-26 9:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,128 | 56.25% |
| C240426P00059000 | 2024-04-25 2:36PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,508 | 50.00% |
| C240426P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 138 | 7,292 | 36.72% |
| C240426P00061000 | 2024-04-26 10:19AM EDT | 61.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 206 | 2,574 | 28.91% |
| C240426P00062000 | 2024-04-26 10:27AM EDT | 62.00 | 0.07 | 0.06 | 0.07 | -0.40 | -85.11% | 377 | 1,958 | 15.24% |
| C240426P00063000 | 2024-04-26 10:07AM EDT | 63.00 | 0.47 | 0.54 | 0.57 | -0.80 | -62.99% | 115 | 842 | 0.00% |
| C240426P00064000 | 2024-04-26 10:16AM EDT | 64.00 | 1.36 | 1.45 | 1.62 | -1.23 | -47.49% | 15 | 174 | 0.00% |
| C240426P00065000 | 2024-04-25 2:17PM EDT | 65.00 | 3.35 | 2.13 | 2.71 | 0.00 | - | 6 | 58 | 54.69% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 3.15 | 3.50 | 0.00 | - | 3 | 3 | 0.00% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 4.40 | 5.45 | 0.00 | - | 3 | 2 | 122.85% |
| C240426P00068000 | 2024-04-25 12:21PM EDT | 68.00 | 6.30 | 4.90 | 5.55 | 0.00 | - | 18 | 18 | 0.00% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 6.40 | 7.80 | 0.00 | - | 26 | 0 | 180.66% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 6.50 | 7.85 | 0.00 | - | 12 | 0 | 157.81% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 8.35 | 9.55 | 0.00 | - | 1 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.20 | 13.45 | 0.00 | - | 5 | 0 | 322.66% |
