Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.914,25 -546,67 (-1,42%) Gold
2.341,90 +3,50 (+0,15%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.902,80 -483,29 (-0,80%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM 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 | 25.55 | 26.75 | 0.00 | - | 6 | 5 | 396.88% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.50 | 21.75 | 0.00 | - | 1 | 2 | 231.25% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 15.85 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 14.90 | 15.65 | 0.00 | - | 25 | 26 | 182.81% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.50 | 14.65 | 0.00 | - | 1 | 3 | 171.88% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 12.15 | 13.60 | 0.00 | - | 2 | 6 | 0.00% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 11.30 | 13.80 | 0.00 | - | 1 | 1 | 324.02% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.45 | 11.60 | 0.00 | - | 5 | 176 | 0.00% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.50 | 11.15 | 0.00 | - | 2 | 18 | 171.88% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.50 | 9.65 | 0.00 | - | 12 | 79 | 114.06% |
| C240426C00053000 | 2024-04-25 11:09AM EDT | 53.00 | 8.52 | 7.55 | 9.60 | -0.75 | -8.09% | 2 | 14 | 228.81% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 6.45 | 8.70 | -0.75 | -9.10% | 7 | 60 | 218.56% |
| C240426C00055000 | 2024-04-25 10:49AM EDT | 55.00 | 6.69 | 6.50 | 7.15 | -0.82 | -10.92% | 4 | 181 | 115.63% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 4.80 | 6.35 | 0.00 | - | 27 | 253 | 152.93% |
| C240426C00057000 | 2024-04-25 10:54AM EDT | 57.00 | 4.62 | 4.30 | 4.65 | -0.58 | -11.15% | 1 | 600 | 59.38% |
| C240426C00058000 | 2024-04-25 11:16AM EDT | 58.00 | 3.43 | 3.50 | 3.65 | -1.28 | -27.18% | 23 | 1,730 | 48.44% |
| C240426C00059000 | 2024-04-25 11:34AM EDT | 59.00 | 2.58 | 2.55 | 2.77 | -1.12 | -30.27% | 102 | 3,412 | 52.93% |
| C240426C00060000 | 2024-04-25 11:28AM EDT | 60.00 | 1.62 | 1.62 | 1.63 | -1.10 | -40.44% | 643 | 4,132 | 21.49% |
| C240426C00061000 | 2024-04-25 11:41AM EDT | 61.00 | 0.76 | 0.77 | 0.80 | -0.81 | -51.59% | 4,031 | 2,877 | 23.63% |
| C240426C00062000 | 2024-04-25 11:40AM EDT | 62.00 | 0.25 | 0.24 | 0.25 | -0.52 | -67.53% | 3,162 | 8,126 | 22.85% |
| C240426C00063000 | 2024-04-25 11:25AM EDT | 63.00 | 0.05 | 0.05 | 0.05 | -0.21 | -80.77% | 1,425 | 43,925 | 23.44% |
| C240426C00064000 | 2024-04-25 10:42AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 389 | 20,747 | 28.91% |
| C240426C00065000 | 2024-04-25 9:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 1,828 | 34.38% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 42.19% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,416 | 50.00% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 53.13% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 59.38% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 65.63% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 71.88% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 78.13% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 96.88% |
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 | 325.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 206.25% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 150.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 143.75% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 131.25% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 125.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 112.50% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 106.25% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 96.88% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 87.50% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,931 | 78.13% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 68.75% |
| C240426P00055000 | 2024-04-25 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18,064 | 60.94% |
| C240426P00056000 | 2024-04-25 10:15AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 603 | 56.25% |
| C240426P00057000 | 2024-04-25 11:45AM EDT | 57.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 19,058 | 50.00% |
| C240426P00058000 | 2024-04-25 10:14AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 202 | 2,205 | 42.58% |
| C240426P00059000 | 2024-04-25 10:35AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 33 | 1,543 | 34.77% |
| C240426P00060000 | 2024-04-25 11:40AM EDT | 60.00 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 541 | 7,371 | 29.30% |
| C240426P00061000 | 2024-04-25 11:49AM EDT | 61.00 | 0.21 | 0.21 | 0.22 | +0.13 | +162.50% | 1,205 | 1,961 | 25.59% |
| C240426P00062000 | 2024-04-25 11:43AM EDT | 62.00 | 0.66 | 0.68 | 0.70 | +0.38 | +135.71% | 758 | 2,110 | 26.27% |
| C240426P00063000 | 2024-04-25 11:41AM EDT | 63.00 | 1.53 | 1.49 | 1.52 | +0.78 | +104.00% | 218 | 883 | 31.45% |
| C240426P00064000 | 2024-04-25 9:41AM EDT | 64.00 | 2.59 | 2.39 | 2.87 | +1.22 | +89.05% | 17 | 351 | 54.88% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.82 | 3.40 | 3.55 | +0.34 | +13.71% | 2 | 61 | 51.17% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 4.40 | 4.50 | 0.00 | - | 3 | 3 | 57.42% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 5.40 | 5.55 | 0.00 | - | 3 | 2 | 72.07% |
| C240426P00068000 | 2024-04-25 9:33AM EDT | 68.00 | 5.75 | 6.35 | 7.40 | +0.24 | +4.36% | 1 | 1 | 129.30% |
| C240426P00069000 | 2024-04-25 11:23AM EDT | 69.00 | 7.50 | 7.40 | 7.55 | +1.05 | +16.28% | 21 | 1 | 91.41% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 8.40 | 8.70 | 0.00 | - | 3 | 0 | 114.45% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 10.15 | 10.50 | 0.00 | - | 1 | 0 | 123.44% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 12.45 | 13.55 | 0.00 | - | 5 | 0 | 159.77% |
