Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.134,91 -2,74 (-0,02%) Euro Stoxx 50
5.013,27 +5,10 (+0,10%) Dow Jones 30
38.454,94 -48,75 (-0,13%) Gold
2.334,00 -8,10 (-0,35%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
61.692,36 -127,53 (-0,21%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:32AM 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 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| C240426C00047000 | 2024-04-23 10:28AM EDT | 47.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| C240426C00051000 | 2024-04-23 9:50AM EDT | 51.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 0.00% |
| C240426C00053000 | 2024-04-23 3:54PM EDT | 53.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| C240426C00054000 | 2024-04-23 3:54PM EDT | 54.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| C240426C00055000 | 2024-04-23 3:31PM EDT | 55.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 39 | 181 | 0.00% |
| C240426C00056000 | 2024-04-23 2:43PM EDT | 56.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 12 | 278 | 0.00% |
| C240426C00057000 | 2024-04-23 3:55PM EDT | 57.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 18 | 600 | 0.00% |
| C240426C00058000 | 2024-04-23 3:47PM EDT | 58.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 941 | 1,762 | 0.00% |
| C240426C00059000 | 2024-04-23 3:54PM EDT | 59.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,407 | 3,462 | 0.00% |
| C240426C00060000 | 2024-04-23 3:59PM EDT | 60.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5,807 | 4,309 | 0.00% |
| C240426C00061000 | 2024-04-23 3:59PM EDT | 61.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5,262 | 3,373 | 0.00% |
| C240426C00062000 | 2024-04-23 3:59PM EDT | 62.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 11,523 | 10,517 | 0.00% |
| C240426C00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11,182 | 27,380 | 6.25% |
| C240426C00064000 | 2024-04-23 3:59PM EDT | 64.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24,060 | 23,629 | 12.50% |
| C240426C00065000 | 2024-04-23 3:59PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 988 | 1,815 | 12.50% |
| C240426C00066000 | 2024-04-23 3:47PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 255 | 671 | 12.50% |
| C240426C00067000 | 2024-04-23 3:37PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 1,394 | 25.00% |
| C240426C00068000 | 2024-04-23 2:15PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 435 | 881 | 25.00% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 25.00% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 25.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| C240426C00075000 | 2024-04-15 3:13PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 50.00% |
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 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 125.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 910 | 50.00% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 530 | 50.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 174 | 50.00% |
| C240426P00050000 | 2024-04-19 10:03AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 5,412 | 50.00% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 1,738 | 50.00% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 653 | 1,447 | 50.00% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 6,931 | 50.00% |
| C240426P00054000 | 2024-04-23 3:54PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 453 | 50.00% |
| C240426P00055000 | 2024-04-23 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 762 | 17,897 | 25.00% |
| C240426P00056000 | 2024-04-23 3:43PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 564 | 25.00% |
| C240426P00057000 | 2024-04-23 3:50PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,040 | 19,826 | 25.00% |
| C240426P00058000 | 2024-04-23 3:48PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 275 | 2,358 | 25.00% |
| C240426P00059000 | 2024-04-23 3:55PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 751 | 1,543 | 12.50% |
| C240426P00060000 | 2024-04-23 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 926 | 7,317 | 12.50% |
| C240426P00061000 | 2024-04-23 3:59PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,079 | 2,048 | 6.25% |
| C240426P00062000 | 2024-04-23 3:59PM EDT | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,193 | 1,490 | 0.39% |
| C240426P00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,176 | 799 | 0.00% |
| C240426P00064000 | 2024-04-23 3:59PM EDT | 64.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 362 | 263 | 0.00% |
| C240426P00065000 | 2024-04-23 3:10PM EDT | 65.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| C240426P00066000 | 2024-04-23 1:50PM EDT | 66.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| C240426P00067000 | 2024-04-23 9:56AM EDT | 67.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240426P00068000 | 2024-04-23 10:08AM EDT | 68.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| C240426P00069000 | 2024-04-22 10:01AM EDT | 69.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
