Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.301,29 +215,49 (+0,57%) Gold
2.352,70 +10,20 (+0,44%) EUR/USD
1,0708 -0,0025 (-0,24%) Bitcoin EUR
59.765,89 -697,14 (-1,15%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM 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 | 27.35 | 28.10 | 0.00 | - | 6 | 5 | 647.66% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 22.75 | 22.95 | 0.00 | - | 1 | 2 | 350.00% |
| C240426C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.41 | 17.65 | 18.95 | +3.46 | +24.80% | 2 | 2 | 457.42% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 16.75 | 17.25 | 0.00 | - | 25 | 26 | 346.88% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 15.75 | 17.05 | 0.00 | - | 1 | 3 | 430.86% |
| C240426C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 14.31 | 14.75 | 15.20 | +3.21 | +28.92% | 2 | 6 | 297.66% |
| C240426C00049000 | 2024-04-26 1:31PM EDT | 49.00 | 13.54 | 13.65 | 14.70 | +3.49 | +34.73% | 2 | 1 | 335.55% |
| C240426C00050000 | 2024-04-26 12:59PM EDT | 50.00 | 12.55 | 12.65 | 12.90 | +0.95 | +8.19% | 140 | 173 | 227.34% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 11.65 | 12.50 | 0.00 | - | 2 | 18 | 269.53% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 10.75 | 11.95 | 0.00 | - | 12 | 79 | 303.91% |
| C240426C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.66 | 9.75 | 9.95 | +1.14 | +13.38% | 6 | 14 | 146.88% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 8.65 | 9.60 | 0.00 | - | 7 | 60 | 219.92% |
| C240426C00055000 | 2024-04-26 2:41PM EDT | 55.00 | 7.90 | 7.05 | 7.95 | +0.85 | +12.06% | 110 | 177 | 160.94% |
| C240426C00056000 | 2024-04-26 1:13PM EDT | 56.00 | 6.69 | 6.70 | 7.35 | +1.11 | +19.89% | 2 | 252 | 160.55% |
| C240426C00057000 | 2024-04-26 2:11PM EDT | 57.00 | 5.75 | 5.70 | 6.80 | +1.13 | +24.46% | 36 | 600 | 177.34% |
| C240426C00058000 | 2024-04-26 12:50PM EDT | 58.00 | 4.70 | 4.75 | 5.15 | +0.68 | +16.92% | 15 | 1,654 | 107.81% |
| C240426C00059000 | 2024-04-26 2:41PM EDT | 59.00 | 3.90 | 3.75 | 4.15 | +0.98 | +33.56% | 1,170 | 3,406 | 89.84% |
| C240426C00060000 | 2024-04-26 2:17PM EDT | 60.00 | 3.00 | 2.78 | 2.93 | +1.07 | +55.44% | 344 | 4,089 | 50.00% |
| C240426C00061000 | 2024-04-26 2:49PM EDT | 61.00 | 1.78 | 1.81 | 2.02 | +0.81 | +83.51% | 3,278 | 4,575 | 61.13% |
| C240426C00062000 | 2024-04-26 2:51PM EDT | 62.00 | 0.86 | 0.84 | 0.94 | +0.57 | +196.55% | 9,301 | 8,007 | 30.08% |
| C240426C00063000 | 2024-04-26 2:53PM EDT | 63.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 18,424 | 43,992 | 8.79% |
| C240426C00064000 | 2024-04-26 2:40PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 920 | 20,756 | 19.53% |
| C240426C00065000 | 2024-04-26 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 654 | 1,795 | 32.81% |
| C240426C00066000 | 2024-04-26 2:14PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 665 | 45.31% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 51.56% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 62.50% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 71.88% |
| C240426C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 294 | 81.25% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 90.63% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 98.44% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 125.00% |
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 | 200.00% |
| 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 | 175.00% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 162.50% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 150.00% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 137.50% |
| C240426P00053000 | 2024-04-25 1:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,931 | 125.00% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 112.50% |
| C240426P00055000 | 2024-04-25 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 96.88% |
| C240426P00056000 | 2024-04-25 2:42PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 607 | 87.50% |
| C240426P00057000 | 2024-04-26 2:46PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19,047 | 75.00% |
| C240426P00058000 | 2024-04-26 2:46PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,128 | 62.50% |
| C240426P00059000 | 2024-04-26 1:28PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,508 | 50.00% |
| C240426P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 7,292 | 42.19% |
| C240426P00061000 | 2024-04-26 2:29PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 248 | 2,574 | 29.69% |
| C240426P00062000 | 2024-04-26 2:29PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 1,848 | 1,958 | 15.24% |
| C240426P00063000 | 2024-04-26 2:47PM EDT | 63.00 | 0.21 | 0.15 | 0.19 | -1.06 | -83.46% | 852 | 842 | 5.86% |
| C240426P00064000 | 2024-04-26 10:16AM EDT | 64.00 | 1.36 | 0.92 | 1.35 | -1.23 | -47.49% | 15 | 174 | 44.53% |
| C240426P00065000 | 2024-04-26 2:06PM EDT | 65.00 | 2.31 | 1.06 | 2.20 | -1.04 | -31.04% | 12 | 58 | 40.23% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.22 | 3.20 | 0.00 | - | 3 | 3 | 53.91% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 2.59 | 4.50 | 0.00 | - | 3 | 2 | 120.70% |
| C240426P00068000 | 2024-04-26 11:46AM EDT | 68.00 | 5.80 | 5.00 | 6.00 | -0.50 | -7.94% | 1 | 18 | 138.28% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 5.85 | 6.25 | 0.00 | - | 26 | 0 | 109.38% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 6.05 | 7.25 | 0.00 | - | 12 | 0 | 122.27% |
| C240426P00072000 | 2024-04-26 12:21PM EDT | 72.00 | 9.50 | 8.65 | 9.25 | -0.62 | -6.13% | 5 | 0 | 146.88% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.75 | 12.35 | 0.00 | - | 5 | 0 | 212.50% |
