Deutsche Märkte öffnen in 6 Stunden 39 Minuten
Nikkei 225
37.744,22 -217,58 (-0,57%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.232,67 -2.493,11 (-4,17%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00025000 | 2024-04-17 3:40PM EDT | 25.00 | 33.20 | 32.00 | 33.95 | -0.32 | -0.95% | 1 | 2 | 805.47% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 30.80 | 32.55 | 0.00 | - | 1 | 0 | 658.20% |
| C240419C00027000 | 2024-01-04 11:11AM EDT | 27.00 | 27.45 | 27.65 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| C240419C00030000 | 2024-01-10 12:12PM EDT | 30.00 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
| C240419C00031000 | 2024-02-07 12:13PM EDT | 31.00 | 23.45 | 26.35 | 27.10 | 0.00 | - | 3 | 5 | 0.00% |
| C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 701.95% |
| C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 22.10 | 26.10 | 0.00 | - | 7 | 7 | 723.44% |
| C240419C00035000 | 2024-01-11 10:34AM EDT | 35.00 | 16.90 | 19.15 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| C240419C00036000 | 2024-04-12 10:09AM EDT | 36.00 | 24.60 | 20.45 | 24.40 | 0.00 | - | 9 | 9 | 387.50% |
| C240419C00037000 | 2024-03-11 9:46AM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| C240419C00038000 | 2024-04-12 11:19AM EDT | 38.00 | 21.60 | 18.40 | 20.45 | 0.00 | - | 4 | 6 | 357.03% |
| C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 17.35 | 19.45 | 0.00 | - | 3 | 8 | 339.06% |
| C240419C00040000 | 2024-04-17 9:48AM EDT | 40.00 | 18.10 | 17.75 | 18.55 | -0.20 | -1.09% | 6 | 93 | 343.36% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 15.35 | 18.30 | 0.00 | - | 10 | 80 | 438.87% |
| C240419C00042000 | 2024-04-16 2:08PM EDT | 42.00 | 15.18 | 15.55 | 17.95 | 0.00 | - | 3 | 67 | 341.41% |
| C240419C00043000 | 2024-04-17 10:25AM EDT | 43.00 | 15.22 | 14.00 | 15.50 | -1.03 | -6.34% | 10 | 177 | 279.30% |
| C240419C00044000 | 2024-04-12 2:44PM EDT | 44.00 | 14.30 | 13.15 | 16.50 | -1.24 | -7.98% | 10 | 81 | 314.06% |
| C240419C00045000 | 2024-04-17 12:27PM EDT | 45.00 | 13.19 | 12.25 | 14.30 | +0.98 | +8.03% | 6 | 582 | 192.97% |
| C240419C00046000 | 2024-04-11 12:35PM EDT | 46.00 | 14.33 | 11.15 | 14.00 | 0.00 | - | 7 | 177 | 241.02% |
| C240419C00047000 | 2024-04-15 10:40AM EDT | 47.00 | 12.08 | 10.05 | 13.40 | 0.00 | - | 2 | 1,884 | 244.73% |
| C240419C00048000 | 2024-04-16 1:30PM EDT | 48.00 | 9.30 | 8.35 | 11.45 | 0.00 | - | 3 | 396 | 302.73% |
| C240419C00049000 | 2024-04-17 11:03AM EDT | 49.00 | 9.23 | 7.25 | 10.45 | +1.07 | +13.11% | 20 | 860 | 281.64% |
| C240419C00050000 | 2024-04-17 1:10PM EDT | 50.00 | 8.16 | 8.15 | 9.40 | +1.05 | +14.77% | 7 | 6,576 | 196.68% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 6.75 | 8.40 | 0.00 | - | 9 | 9 | 156.64% |
| C240419C00052000 | 2024-04-16 1:54PM EDT | 52.00 | 5.05 | 4.50 | 7.40 | 0.00 | - | 6 | 25 | 214.26% |
| C240419C00052500 | 2024-04-17 3:24PM EDT | 52.50 | 5.83 | 4.65 | 5.95 | +1.23 | +26.74% | 46 | 10,322 | 117.38% |
| C240419C00053000 | 2024-04-17 12:02PM EDT | 53.00 | 5.25 | 4.75 | 7.35 | -1.00 | -16.00% | 37 | 20 | 165.82% |
| C240419C00054000 | 2024-04-17 11:03AM EDT | 54.00 | 4.26 | 3.70 | 6.30 | +1.06 | +33.13% | 15 | 116 | 141.99% |
| C240419C00055000 | 2024-04-17 3:28PM EDT | 55.00 | 3.35 | 3.15 | 3.65 | +1.34 | +66.67% | 550 | 20,677 | 72.27% |
| C240419C00056000 | 2024-04-17 3:21PM EDT | 56.00 | 2.40 | 1.82 | 2.87 | +1.22 | +103.39% | 145 | 513 | 50.78% |
| C240419C00057000 | 2024-04-17 3:49PM EDT | 57.00 | 1.50 | 1.26 | 1.55 | +0.86 | +134.38% | 801 | 1,239 | 49.32% |
| C240419C00057500 | 2024-04-17 3:38PM EDT | 57.50 | 0.95 | 0.91 | 0.96 | +0.59 | +163.89% | 6,480 | 17,986 | 33.01% |
| C240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.62 | 0.60 | 0.62 | +0.37 | +148.00% | 3,649 | 2,613 | 30.96% |
| C240419C00059000 | 2024-04-17 3:59PM EDT | 59.00 | 0.22 | 0.20 | 0.21 | +0.14 | +175.00% | 4,181 | 9,581 | 30.27% |
| C240419C00060000 | 2024-04-17 3:59PM EDT | 60.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 18,133 | 14,755 | 33.01% |
| C240419C00061000 | 2024-04-17 3:47PM EDT | 61.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 665 | 23,100 | 37.50% |
| C240419C00062000 | 2024-04-17 3:37PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 457 | 7,761 | 44.53% |
| C240419C00062500 | 2024-04-17 2:43PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 47 | 10,897 | 49.22% |
| C240419C00063000 | 2024-04-17 3:51PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 305 | 14,334 | 51.56% |
| C240419C00064000 | 2024-04-17 3:43PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,728 | 6,448 | 53.13% |
| C240419C00065000 | 2024-04-17 3:51PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9,548 | 59.38% |
| C240419C00066000 | 2024-04-17 2:50PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,888 | 65.63% |
| C240419C00067000 | 2024-04-16 2:59PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,634 | 71.88% |
| C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,584 | 78.13% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 41 | 87.50% |
| C240419C00070000 | 2024-04-17 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,338 | 93.75% |
| C240419C00072500 | 2024-04-15 9:38AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,455 | 109.38% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 125.00% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 150.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00025000 | 2024-03-04 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 387.50% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 375.00% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 350.00% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 740.63% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 312.50% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 385.94% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 367.19% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 353.13% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 256.25% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 225.00% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 212.50% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 221 | 200.00% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 45 | 305.47% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 181.25% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 542 | 190.63% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,558 | 156.25% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1,833 | 241.02% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 3 | 1,312 | 225.78% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 5,685 | 128.13% |
| C240419P00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 100 | 2,230 | 195.31% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,248 | 106.25% |
| C240419P00048000 | 2024-04-12 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6,500 | 106.25% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1,550 | 4,140 | 151.56% |
| C240419P00050000 | 2024-04-16 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,788 | 78.13% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 776 | 68.75% |
| C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 400 | 1,121 | 59.38% |
| C240419P00052500 | 2024-04-17 2:24PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 20,046 | 56.25% |
| C240419P00053000 | 2024-04-17 1:37PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 8,585 | 51.56% |
| C240419P00054000 | 2024-04-17 1:32PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 571 | 4,868 | 51.56% |
| C240419P00055000 | 2024-04-17 3:13PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 401 | 36,394 | 43.36% |
| C240419P00056000 | 2024-04-17 3:59PM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 227 | 2,885 | 33.79% |
| C240419P00057000 | 2024-04-17 3:58PM EDT | 57.00 | 0.11 | 0.11 | 0.13 | -0.56 | -83.58% | 789 | 1,948 | 30.47% |
| C240419P00057500 | 2024-04-17 3:57PM EDT | 57.50 | 0.21 | 0.21 | 0.23 | -0.75 | -78.12% | 2,499 | 11,128 | 28.91% |
| C240419P00058000 | 2024-04-17 3:54PM EDT | 58.00 | 0.39 | 0.39 | 0.41 | -0.84 | -68.29% | 4,275 | 4,105 | 28.61% |
| C240419P00059000 | 2024-04-17 3:59PM EDT | 59.00 | 1.01 | 0.99 | 1.01 | -1.06 | -51.21% | 1,340 | 6,116 | 28.13% |
| C240419P00060000 | 2024-04-17 3:47PM EDT | 60.00 | 1.68 | 1.83 | 1.89 | -1.22 | -42.07% | 2,330 | 20,905 | 31.64% |
| C240419P00061000 | 2024-04-17 2:46PM EDT | 61.00 | 2.15 | 2.30 | 2.95 | -2.02 | -48.44% | 52 | 1,312 | 51.95% |
| C240419P00062000 | 2024-04-17 2:49PM EDT | 62.00 | 3.25 | 2.94 | 5.20 | -2.21 | -40.48% | 86 | 1,451 | 78.52% |
| C240419P00062500 | 2024-04-17 2:46PM EDT | 62.50 | 3.75 | 3.10 | 5.85 | -1.80 | -32.43% | 858 | 304 | 73.83% |
| C240419P00063000 | 2024-04-17 2:46PM EDT | 63.00 | 4.19 | 4.30 | 5.85 | -1.97 | -31.98% | 1,888 | 617 | 91.99% |
| C240419P00064000 | 2024-04-17 2:46PM EDT | 64.00 | 5.30 | 4.00 | 6.95 | -1.92 | -26.59% | 1,226 | 406 | 179.49% |
| C240419P00065000 | 2024-04-17 3:00PM EDT | 65.00 | 7.00 | 6.65 | 8.45 | -1.28 | -15.46% | 83 | 32 | 163.28% |
| C240419P00066000 | 2024-04-16 3:15PM EDT | 66.00 | 7.05 | 6.00 | 8.80 | -1.96 | -21.75% | 230 | 77 | 197.46% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 8.35 | 9.10 | 0.00 | - | 2 | 84 | 141.80% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 8.05 | 10.45 | 0.00 | - | 63 | 0 | 229.88% |
| C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 10.70 | 13.45 | +1.55 | +15.50% | 70 | 15 | 169.14% |
| C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 13.10 | 15.45 | 0.00 | - | 1 | 3 | 291.60% |
| C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 14.75 | 18.95 | +0.75 | +4.78% | 6 | 0 | 143.75% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 19.75 | 23.00 | 0.00 | - | 1 | 0 | 374.61% |
