Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.310,74 +224,94 (+0,59%) Gold
2.346,70 +4,20 (+0,18%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.530,08 -829,28 (-1,37%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:05PM 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 | 27.60 | 27.95 | 0.00 | - | 6 | 5 | 650.00% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 22.10 | 22.75 | 0.00 | - | 1 | 2 | 510.16% |
| C240426C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.41 | 16.80 | 18.75 | +3.46 | +24.80% | 2 | 2 | 402.34% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 16.65 | 16.75 | 0.00 | - | 25 | 26 | 356.25% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.85 | 16.10 | 0.00 | - | 1 | 3 | 433.20% |
| C240426C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 14.31 | 14.65 | 15.00 | +3.21 | +28.92% | 2 | 6 | 350.00% |
| C240426C00049000 | 2024-04-26 12:09PM EDT | 49.00 | 13.32 | 13.65 | 13.80 | +3.27 | +32.54% | 1 | 1 | 302.34% |
| C240426C00050000 | 2024-04-26 12:50PM EDT | 50.00 | 12.71 | 12.65 | 12.75 | +1.11 | +9.57% | 27 | 173 | 275.00% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 11.40 | 11.80 | 0.00 | - | 2 | 18 | 223.44% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 10.35 | 10.75 | 0.00 | - | 12 | 79 | 184.38% |
| C240426C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.66 | 9.15 | 9.75 | +1.14 | +13.38% | 6 | 14 | 227.34% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 8.00 | 9.35 | 0.00 | - | 7 | 60 | 190.63% |
| C240426C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.53 | 7.65 | 7.80 | +0.48 | +6.81% | 11 | 177 | 182.42% |
| C240426C00056000 | 2024-04-25 2:42PM EDT | 56.00 | 5.58 | 6.65 | 7.35 | 0.00 | - | 1 | 252 | 205.47% |
| C240426C00057000 | 2024-04-26 10:16AM EDT | 57.00 | 5.30 | 5.65 | 5.80 | +0.68 | +14.72% | 26 | 600 | 142.77% |
| C240426C00058000 | 2024-04-26 12:50PM EDT | 58.00 | 4.70 | 4.65 | 4.80 | +0.68 | +18.99% | 15 | 1,654 | 122.66% |
| C240426C00059000 | 2024-04-26 12:50PM EDT | 59.00 | 3.70 | 3.65 | 3.80 | +0.78 | +30.47% | 1,166 | 3,406 | 102.34% |
| C240426C00060000 | 2024-04-26 12:36PM EDT | 60.00 | 2.65 | 2.67 | 2.76 | +0.72 | +37.31% | 338 | 4,089 | 79.88% |
| C240426C00061000 | 2024-04-26 12:42PM EDT | 61.00 | 1.68 | 1.66 | 1.76 | +0.71 | +73.20% | 2,960 | 4,575 | 57.23% |
| C240426C00062000 | 2024-04-26 12:48PM EDT | 62.00 | 0.73 | 0.69 | 0.73 | +0.44 | +151.72% | 8,652 | 8,007 | 33.99% |
| C240426C00063000 | 2024-04-26 12:50PM EDT | 63.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3,409 | 43,992 | 17.58% |
| C240426C00064000 | 2024-04-26 12:45PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 20,756 | 24.22% |
| C240426C00065000 | 2024-04-26 11:59AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,795 | 37.50% |
| C240426C00066000 | 2024-04-26 12:45PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 665 | 48.44% |
| 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 | 75.00% |
| C240426C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 294 | 84.38% |
| 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 | 103.13% |
| 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 | 187.50% |
| 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 | - | 11 | 607 | 84.38% |
| C240426P00057000 | 2024-04-26 9:51AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19,047 | 71.88% |
| C240426P00058000 | 2024-04-26 11:24AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,128 | 59.38% |
| C240426P00059000 | 2024-04-26 12:33PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,508 | 51.56% |
| C240426P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 7,292 | 39.06% |
| C240426P00061000 | 2024-04-26 12:16PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 245 | 2,574 | 25.00% |
| C240426P00062000 | 2024-04-26 12:45PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | -0.45 | -95.74% | 1,805 | 1,958 | 12.11% |
| C240426P00063000 | 2024-04-26 12:45PM EDT | 63.00 | 0.32 | 0.34 | 0.36 | -0.95 | -74.80% | 255 | 842 | 0.00% |
| C240426P00064000 | 2024-04-26 10:16AM EDT | 64.00 | 1.36 | 1.07 | 1.52 | -1.23 | -47.49% | 15 | 174 | 24.22% |
| C240426P00065000 | 2024-04-25 2:17PM EDT | 65.00 | 3.35 | 2.25 | 2.33 | 0.00 | - | 6 | 58 | 0.00% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.01 | 3.60 | 0.00 | - | 3 | 3 | 74.22% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 4.25 | 4.35 | 0.00 | - | 3 | 2 | 0.00% |
| C240426P00068000 | 2024-04-26 11:46AM EDT | 68.00 | 5.80 | 4.20 | 6.15 | -0.50 | -7.94% | 1 | 18 | 182.23% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 5.70 | 6.55 | 0.00 | - | 26 | 0 | 100.78% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 7.25 | 7.35 | 0.00 | - | 12 | 0 | 0.00% |
| C240426P00072000 | 2024-04-26 12:21PM EDT | 72.00 | 9.50 | 9.25 | 9.35 | -0.62 | -6.13% | 5 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 12.05 | 12.80 | 0.00 | - | 5 | 0 | 241.80% |
