Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.897,24 -2.134,93 (-3,44%) CMC Crypto 200
1.387,01 -37,09 (-2,61%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 26.30 | 28.05 | 0.00 | - | 6 | 5 | 436.33% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 20.45 | 24.90 | 0.00 | - | 1 | 2 | 281.25% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 15.70 | 19.25 | 0.00 | - | 1 | 2 | 131.25% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.45 | 16.75 | 0.00 | - | 25 | 26 | 218.56% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.00 | 17.55 | -0.11 | -0.73% | 1 | 3 | 209.96% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 12.45 | 16.65 | 0.00 | - | 2 | 6 | 151.56% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.45 | 14.55 | 0.00 | - | 1 | 1 | 121.88% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 10.50 | 14.40 | 0.00 | - | 5 | 176 | 311.91% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.45 | 12.55 | +0.55 | +5.09% | 2 | 20 | 103.91% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.45 | 12.65 | 0.00 | - | 12 | 79 | 177.54% |
| C240426C00053000 | 2024-04-24 1:26PM EDT | 53.00 | 9.27 | 8.10 | 11.65 | -0.50 | -5.12% | 3 | 14 | 147.46% |
| C240426C00054000 | 2024-04-24 1:26PM EDT | 54.00 | 8.24 | 6.50 | 10.55 | -0.56 | -6.36% | 3 | 60 | 85.94% |
| C240426C00055000 | 2024-04-24 2:03PM EDT | 55.00 | 7.51 | 5.50 | 9.60 | -0.06 | -0.79% | 1 | 181 | 82.42% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 4.45 | 8.65 | -0.03 | -0.46% | 27 | 278 | 73.05% |
| C240426C00057000 | 2024-04-24 1:10PM EDT | 57.00 | 5.20 | 4.45 | 6.75 | -0.48 | -8.45% | 4 | 600 | 70.51% |
| C240426C00058000 | 2024-04-24 3:36PM EDT | 58.00 | 4.71 | 3.45 | 5.75 | +0.16 | +3.52% | 41 | 1,762 | 59.96% |
| C240426C00059000 | 2024-04-24 3:36PM EDT | 59.00 | 3.70 | 2.69 | 5.00 | 0.00 | - | 69 | 3,462 | 69.24% |
| C240426C00060000 | 2024-04-24 3:22PM EDT | 60.00 | 2.72 | 2.22 | 3.10 | -0.07 | -2.51% | 999 | 4,309 | 70.70% |
| C240426C00061000 | 2024-04-24 3:59PM EDT | 61.00 | 1.57 | 1.57 | 1.61 | -0.30 | -16.04% | 2,189 | 3,373 | 27.54% |
| C240426C00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.77 | 0.77 | 0.81 | -0.29 | -27.36% | 4,643 | 10,517 | 24.12% |
| C240426C00063000 | 2024-04-24 3:59PM EDT | 63.00 | 0.26 | 0.24 | 0.30 | -0.29 | -52.73% | 32,281 | 27,380 | 23.05% |
| C240426C00064000 | 2024-04-24 3:59PM EDT | 64.00 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 21,561 | 23,629 | 23.05% |
| C240426C00065000 | 2024-04-24 3:26PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 83 | 1,815 | 26.17% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 26 | 671 | 32.03% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 1,394 | 39.06% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 881 | 62.11% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 46.88% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 50.00% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 50 | 53 | 98.83% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 59.38% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 74 | 113.28% |
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 | 275.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 15 | 250.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 131.25% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 131.25% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 500 | 910 | 192.58% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 106.25% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 88 | 174 | 169.14% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,412 | 90.63% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 84.38% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 75.00% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 385 | 6,931 | 123.83% |
| C240426P00054000 | 2024-04-24 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 62.50% |
| C240426P00055000 | 2024-04-24 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 17,897 | 54.69% |
| C240426P00056000 | 2024-04-24 3:21PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 564 | 51.56% |
| C240426P00057000 | 2024-04-24 3:58PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,152 | 19,826 | 49.22% |
| C240426P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 254 | 2,358 | 44.14% |
| C240426P00059000 | 2024-04-24 3:09PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 303 | 1,543 | 35.55% |
| C240426P00060000 | 2024-04-24 3:48PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 692 | 7,317 | 28.52% |
| C240426P00061000 | 2024-04-24 3:50PM EDT | 61.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 749 | 2,048 | 23.73% |
| C240426P00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 2,150 | 1,490 | 21.78% |
| C240426P00063000 | 2024-04-24 3:59PM EDT | 63.00 | 0.75 | 0.74 | 0.81 | -0.09 | -10.71% | 595 | 799 | 22.07% |
| C240426P00064000 | 2024-04-24 2:30PM EDT | 64.00 | 1.37 | 1.54 | 1.60 | -0.16 | -10.46% | 132 | 263 | 22.07% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.48 | 2.19 | 3.85 | -0.09 | -3.50% | 31 | 46 | 61.13% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.39 | 4.60 | +0.57 | +17.27% | 3 | 3 | 105.08% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 2.86 | 4.80 | -0.45 | -9.18% | 3 | 2 | 69.14% |
| C240426P00068000 | 2024-04-23 10:08AM EDT | 68.00 | 5.51 | 5.20 | 7.50 | -0.39 | -6.61% | 2 | 0 | 116.41% |
| C240426P00069000 | 2024-04-24 2:58PM EDT | 69.00 | 6.45 | 5.25 | 7.60 | -2.95 | -31.38% | 3 | 1 | 142.29% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 6.45 | 8.70 | 0.00 | - | 3 | 0 | 66.41% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 7.40 | 11.55 | 0.00 | - | 1 | 0 | 228.03% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.30 | 13.60 | 0.00 | - | 5 | 0 | 203.71% |
