Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
38.321,07 +118,70 (+0,31%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.237,32 -1.062,06 (-1,82%) CMC Crypto 200
1.309,42 +14,75 (+1,14%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 31.65 | 30.80 | 34.85 | 0.00 | - | 1 | 1 | 457.81% |
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 16.70 | 18.50 | 0.00 | - | 1 | 1 | 364.84% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 15.75 | 17.80 | 0.00 | - | - | 0 | 181.25% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 13.65 | 15.70 | 0.00 | - | 2 | 1 | 333.20% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 50.00% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 11.10 | 12.60 | 0.00 | - | 1 | 0 | 157.81% |
| C240510C00052000 | 2024-05-03 3:51PM EDT | 52.00 | 9.48 | 9.85 | 11.75 | 0.00 | - | 4 | 4 | 128.91% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 8.80 | 10.75 | 0.00 | - | 8 | 0 | 106.25% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 7.75 | 9.85 | 0.00 | - | 1 | 1 | 106.25% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 6.80 | 8.85 | 0.00 | - | 1 | 6 | 102.73% |
| C240510C00056000 | 2024-05-08 3:31PM EDT | 56.00 | 6.90 | 5.70 | 7.60 | +0.70 | +11.29% | 30 | 86 | 179.10% |
| C240510C00057000 | 2024-05-07 10:37AM EDT | 57.00 | 5.80 | 4.80 | 6.75 | 0.00 | - | 5 | 28 | 64.84% |
| C240510C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 5.00 | 3.70 | 5.95 | 0.00 | - | 4 | 230 | 67.58% |
| C240510C00059000 | 2024-05-08 9:32AM EDT | 59.00 | 2.70 | 3.30 | 4.55 | -0.81 | -23.08% | 2 | 9 | 69.34% |
| C240510C00060000 | 2024-05-08 3:21PM EDT | 60.00 | 3.00 | 2.33 | 3.70 | +0.86 | +40.19% | 103 | 4,415 | 63.67% |
| C240510C00061000 | 2024-05-08 3:59PM EDT | 61.00 | 1.82 | 1.80 | 2.06 | +0.58 | +46.77% | 100 | 2,285 | 51.17% |
| C240510C00062000 | 2024-05-08 3:59PM EDT | 62.00 | 0.93 | 0.92 | 0.96 | +0.37 | +66.07% | 9,105 | 13,364 | 26.95% |
| C240510C00063000 | 2024-05-08 3:59PM EDT | 63.00 | 0.33 | 0.33 | 0.35 | +0.14 | +73.68% | 34,086 | 35,869 | 25.00% |
| C240510C00064000 | 2024-05-08 3:59PM EDT | 64.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 35,947 | 23,301 | 27.15% |
| C240510C00065000 | 2024-05-08 3:21PM EDT | 65.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 227 | 3,001 | 31.06% |
| C240510C00066000 | 2024-05-08 3:49PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 187 | 2,405 | 35.94% |
| C240510C00067000 | 2024-05-08 3:17PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 3,358 | 45.31% |
| C240510C00068000 | 2024-05-08 10:36AM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 509 | 55.47% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 394 | 82.81% |
| C240510C00070000 | 2024-05-06 12:05PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 982 | 57.81% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 14 | 173 | 101.56% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 356 | 360 | 110.55% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 840 | 78.13% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 524 | 84.38% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 90.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 275.00% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 181.25% |
| C240510P00047000 | 2024-05-02 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,012 | 143.75% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 131.25% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 262 | 125.00% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 210 | 253 | 185.16% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2,697 | 2,739 | 137.50% |
| C240510P00052000 | 2024-05-07 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 500 | 93.75% |
| C240510P00053000 | 2024-05-08 9:45AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 11,012 | 87.50% |
| C240510P00054000 | 2024-05-08 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 420 | 1,299 | 84.38% |
| C240510P00055000 | 2024-05-08 12:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 138 | 23,125 | 75.00% |
| C240510P00056000 | 2024-05-08 3:47PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 107 | 451 | 70.31% |
| C240510P00057000 | 2024-05-08 2:43PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 104 | 19,822 | 60.16% |
| C240510P00058000 | 2024-05-08 1:38PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 1,300 | 54.69% |
| C240510P00059000 | 2024-05-08 2:01PM EDT | 59.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 20 | 1,193 | 48.83% |
| C240510P00060000 | 2024-05-08 3:33PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 295 | 7,233 | 37.89% |
| C240510P00061000 | 2024-05-08 3:21PM EDT | 61.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 265 | 3,248 | 30.47% |
| C240510P00062000 | 2024-05-08 3:58PM EDT | 62.00 | 0.15 | 0.13 | 0.17 | -0.36 | -70.59% | 1,138 | 3,707 | 24.41% |
| C240510P00063000 | 2024-05-08 3:59PM EDT | 63.00 | 0.57 | 0.54 | 0.58 | -0.56 | -49.56% | 818 | 1,015 | 23.93% |
| C240510P00064000 | 2024-05-08 12:36PM EDT | 64.00 | 1.57 | 0.80 | 1.35 | -0.43 | -21.50% | 40 | 198 | 26.37% |
| C240510P00065000 | 2024-05-07 11:36AM EDT | 65.00 | 2.40 | 1.88 | 2.74 | 0.00 | - | 12 | 61 | 70.12% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 2.88 | 4.00 | 0.00 | - | 3 | 25 | 60.74% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 3.25 | 5.20 | 0.00 | - | 3 | 0 | 132.03% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 6.20 | 7.65 | 0.00 | - | - | 0 | 129.30% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 7.15 | 9.15 | 0.00 | - | - | 0 | 183.98% |
