Deutsche Märkte schließen in 56 Minuten
DAX
18.366,07 +190,86 (+1,05%) Euro Stoxx 50
4.999,56 +42,60 (+0,86%) Dow Jones 30
38.956,93 +104,66 (+0,27%) Gold
2.329,20 -2,00 (-0,09%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.745,41 -563,55 (-0,95%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
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 | 32.55 | 34.10 | 0.00 | - | 1 | 1 | 476.76% |
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 17.60 | 18.25 | 0.00 | - | 1 | 1 | 197.85% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 16.45 | 16.75 | 0.00 | - | - | 0 | 150.78% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 14.55 | 14.80 | 0.00 | - | 2 | 1 | 93.75% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 11.70 | 13.60 | 0.00 | - | 2 | 0 | 207.13% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 10.85 | 12.55 | 0.00 | - | 1 | 0 | 91.41% |
| C240510C00052000 | 2024-05-03 3:51PM EDT | 52.00 | 9.48 | 10.65 | 10.80 | 0.00 | - | 4 | 4 | 92.19% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 8.95 | 10.25 | 0.00 | - | 8 | 0 | 143.95% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 8.35 | 8.90 | 0.00 | - | 1 | 1 | 101.95% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 7.55 | 7.80 | 0.00 | - | 1 | 6 | 80.47% |
| C240510C00056000 | 2024-05-06 2:04PM EDT | 56.00 | 6.59 | 6.65 | 6.80 | -0.21 | -3.09% | 20 | 50 | 60.16% |
| C240510C00057000 | 2024-05-03 3:45PM EDT | 57.00 | 4.69 | 5.65 | 5.80 | 0.00 | - | 23 | 28 | 52.34% |
| C240510C00058000 | 2024-05-06 9:58AM EDT | 58.00 | 4.17 | 4.50 | 4.90 | 0.00 | - | 37 | 234 | 62.60% |
| C240510C00059000 | 2024-05-06 2:04PM EDT | 59.00 | 3.80 | 2.98 | 4.50 | 0.00 | - | 2 | 9 | 86.43% |
| C240510C00060000 | 2024-05-07 10:04AM EDT | 60.00 | 2.75 | 2.76 | 2.81 | -0.15 | -5.17% | 7 | 4,442 | 35.84% |
| C240510C00061000 | 2024-05-07 10:06AM EDT | 61.00 | 1.78 | 1.81 | 1.84 | -0.19 | -9.64% | 142 | 2,618 | 27.74% |
| C240510C00062000 | 2024-05-07 10:11AM EDT | 62.00 | 0.98 | 0.98 | 1.02 | -0.19 | -16.24% | 387 | 13,553 | 24.12% |
| C240510C00063000 | 2024-05-07 10:18AM EDT | 63.00 | 0.45 | 0.44 | 0.45 | -0.11 | -20.00% | 2,282 | 32,569 | 22.85% |
| C240510C00064000 | 2024-05-07 10:17AM EDT | 64.00 | 0.16 | 0.16 | 0.17 | -0.07 | -29.17% | 7,686 | 24,277 | 23.44% |
| C240510C00065000 | 2024-05-07 10:17AM EDT | 65.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 184 | 3,110 | 24.81% |
| C240510C00066000 | 2024-05-07 10:08AM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 2,403 | 28.13% |
| C240510C00067000 | 2024-05-07 9:53AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,359 | 32.42% |
| C240510C00068000 | 2024-05-07 10:04AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 408 | 34.38% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 394 | 39.84% |
| C240510C00070000 | 2024-05-06 12:05PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 982 | 45.31% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 173 | 50.00% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 360 | 50.00% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 840 | 56.25% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 524 | 59.38% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 62.50% |
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 | 193.75% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 128.13% |
| C240510P00047000 | 2024-05-02 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,012 | 98.44% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 93.75% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 262 | 87.50% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 81.25% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,697 | 2,739 | 73.44% |
| C240510P00052000 | 2024-05-06 2:18PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 324 | 67.19% |
| C240510P00053000 | 2024-05-06 9:53AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 10,815 | 60.94% |
| C240510P00054000 | 2024-05-06 10:10AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 770 | 1,016 | 54.69% |
| C240510P00055000 | 2024-05-06 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 23,116 | 53.13% |
| C240510P00056000 | 2024-05-06 3:01PM EDT | 56.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 423 | 50.78% |
| C240510P00057000 | 2024-05-07 10:08AM EDT | 57.00 | 0.02 | 0.02 | 0.00 | +0.01 | +100.00% | 581 | 23,218 | 25.00% |
| C240510P00058000 | 2024-05-07 10:18AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 29 | 1,306 | 39.45% |
| C240510P00059000 | 2024-05-07 9:34AM EDT | 59.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 1,199 | 32.03% |
| C240510P00060000 | 2024-05-07 10:07AM EDT | 60.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 324 | 7,005 | 27.34% |
| C240510P00061000 | 2024-05-07 10:17AM EDT | 61.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 111 | 2,964 | 23.15% |
| C240510P00062000 | 2024-05-07 10:16AM EDT | 62.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 455 | 4,117 | 21.19% |
| C240510P00063000 | 2024-05-07 10:03AM EDT | 63.00 | 0.76 | 0.73 | 0.75 | +0.06 | +8.57% | 146 | 861 | 21.68% |
| C240510P00064000 | 2024-05-07 10:06AM EDT | 64.00 | 1.46 | 1.42 | 1.46 | +0.04 | +2.82% | 7 | 210 | 21.19% |
| C240510P00065000 | 2024-05-07 9:40AM EDT | 65.00 | 2.50 | 2.35 | 2.39 | +0.21 | +9.17% | 6 | 67 | 24.81% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 2.55 | 3.90 | 0.00 | - | 3 | 28 | 65.33% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 3.80 | 4.40 | 0.00 | - | 3 | 0 | 40.82% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 6.75 | 7.70 | 0.00 | - | - | 0 | 90.04% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 8.25 | 8.45 | 0.00 | - | - | 0 | 54.69% |
