Deutsche Märkte schließen in 6 Stunden 5 Minuten
DAX
18.832,71 +146,11 (+0,78%) Euro Stoxx 50
5.092,50 +38,09 (+0,75%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,60 +40,30 (+1,72%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.363,84 +1.773,79 (+3,13%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00052000 | 2024-05-09 3:25PM EDT | 52.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00056000 | 2024-05-08 3:31PM EDT | 56.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| C240510C00057000 | 2024-05-07 10:37AM EDT | 57.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C240510C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C240510C00059000 | 2024-05-09 12:15PM EDT | 59.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240510C00060000 | 2024-05-09 1:31PM EDT | 60.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| C240510C00061000 | 2024-05-09 3:58PM EDT | 61.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| C240510C00062000 | 2024-05-09 3:58PM EDT | 62.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,140 | 0 | 0.00% |
| C240510C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30,193 | 0 | 0.00% |
| C240510C00064000 | 2024-05-09 3:59PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38,733 | 0 | 6.25% |
| C240510C00065000 | 2024-05-09 3:52PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| C240510C00066000 | 2024-05-09 1:35PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| C240510C00067000 | 2024-05-08 3:17PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| C240510C00068000 | 2024-05-09 10:01AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| C240510C00070000 | 2024-05-09 12:24PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 50.00% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,697 | 0 | 50.00% |
| C240510P00052000 | 2024-05-07 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| C240510P00053000 | 2024-05-08 9:45AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| C240510P00054000 | 2024-05-08 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| C240510P00055000 | 2024-05-08 12:59PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| C240510P00056000 | 2024-05-09 10:17AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| C240510P00057000 | 2024-05-09 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 50.00% |
| C240510P00058000 | 2024-05-09 12:35PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| C240510P00059000 | 2024-05-09 3:56PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| C240510P00060000 | 2024-05-09 2:47PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| C240510P00061000 | 2024-05-09 3:36PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 25.00% |
| C240510P00062000 | 2024-05-09 3:59PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,501 | 0 | 12.50% |
| C240510P00063000 | 2024-05-09 3:59PM EDT | 63.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,815 | 0 | 3.13% |
| C240510P00064000 | 2024-05-09 1:28PM EDT | 64.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| C240510P00065000 | 2024-05-09 12:54PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240510P00068000 | 2024-05-08 3:23PM EDT | 68.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240510P00069000 | 2024-05-08 3:23PM EDT | 69.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
