Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,24+0,49 (+0,78%)
Börsenschluss: 04:00PM EDT
63,24 0,00 (0,00%)
Nachbörse: 06:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240328C000430002024-03-28 12:13PM EDT43.0020.3118.4521.90+2.35+13.08%729737.50%
C240328C000440002024-03-28 3:23PM EDT44.0019.1618.6021.35+2.22+13.11%11547.66%
C240328C000450002024-03-11 3:05PM EDT45.0012.5516.3519.900.00--2673.83%
C240328C000470002024-03-28 12:15PM EDT47.0016.1114.1016.75+1.16+7.76%511424.61%
C240328C000480002024-03-28 3:23PM EDT48.0015.2013.4017.20+2.20+16.92%33260.94%
C240328C000490002024-03-27 3:45PM EDT49.0013.8112.4014.750.00-216377.73%
C240328C000500002024-03-28 2:17PM EDT50.0013.2511.3515.25+0.84+6.77%1299226.56%
C240328C000510002024-03-27 3:05PM EDT51.0012.1211.3012.95+0.60+5.21%576365.82%
C240328C000520002024-03-28 12:17PM EDT52.0011.029.4013.15+0.66+6.37%1397178.13%
C240328C000530002024-03-27 3:44PM EDT53.009.568.3011.550.00-1531396.09%
C240328C000540002024-03-28 3:31PM EDT54.009.357.2010.20+0.65+7.47%1216326.95%
C240328C000550002024-03-28 3:54PM EDT55.008.266.559.80+0.56+7.27%741,192368.75%
C240328C000560002024-03-28 3:13PM EDT56.007.246.308.30+0.74+11.38%26309130.47%
C240328C000570002024-03-28 3:39PM EDT57.006.306.007.05+0.75+13.51%401,980164.45%
C240328C000580002024-03-28 3:48PM EDT58.005.225.006.00+0.57+12.26%46211,913140.23%
C240328C000590002024-03-28 3:50PM EDT59.004.253.554.95+0.87+25.74%1317,64360.94%
C240328C000600002024-03-28 3:58PM EDT60.003.263.003.80+0.58+21.64%4374,61385.16%
C240328C000610002024-03-28 3:38PM EDT61.002.231.053.60+0.54+31.95%3485,03054.30%
C240328C000620002024-03-28 3:58PM EDT62.001.220.761.95+0.43+54.43%2,49316,41594.24%
C240328C000630002024-03-28 3:59PM EDT63.000.320.200.40+0.11+52.38%29,7689,23319.92%
C240328C000640002024-03-28 3:46PM EDT64.000.010.000.01-0.02-66.67%3,9282,69014.06%
C240328C000650002024-03-28 3:26PM EDT65.000.010.000.010.00-258727.34%
C240328C000660002024-03-27 10:21AM EDT66.000.010.000.010.00-3074939.84%
C240328C000670002024-03-25 3:40PM EDT67.000.020.000.010.00-26851751.56%
C240328C000680002024-03-25 11:25AM EDT68.000.010.000.010.00-989856.25%
C240328C000690002024-03-25 10:33AM EDT69.000.010.000.010.00-231865.63%
C240328C000700002024-03-27 2:43PM EDT70.000.010.000.010.00-2037078.13%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240328P000300002024-02-22 12:50PM EDT30.000.040.001.150.00-11933.59%
C240328P000350002024-02-29 1:50PM EDT35.000.010.000.010.00--2387.50%
C240328P000400002024-03-14 2:39PM EDT40.000.010.000.010.00-11509300.00%
C240328P000430002024-03-14 10:27AM EDT43.000.010.000.010.00-23262.50%
C240328P000440002024-03-18 10:59AM EDT44.000.010.000.010.00-828250.00%
C240328P000450002024-03-21 2:26PM EDT45.000.010.000.010.00-132231.25%
C240328P000460002024-03-20 12:13PM EDT46.000.010.000.010.00-5863218.75%
C240328P000470002024-03-19 1:44PM EDT47.000.010.000.010.00-35125206.25%
C240328P000480002024-03-22 10:52AM EDT48.000.010.000.010.00-1121193.75%
C240328P000490002024-03-21 9:53AM EDT49.000.010.000.010.00-3930175.00%
C240328P000500002024-03-26 3:58PM EDT50.000.010.000.010.00-1669162.50%
C240328P000510002024-03-22 12:53PM EDT51.000.010.000.010.00-328558150.00%
C240328P000520002024-03-22 3:39PM EDT52.000.010.000.010.00-104284137.50%
C240328P000530002024-03-25 3:04PM EDT53.000.010.000.010.00-500903125.00%
C240328P000540002024-03-28 9:36AM EDT54.000.010.000.010.00-15,395115.63%
C240328P000550002024-03-27 1:34PM EDT55.000.010.000.010.00-131,532103.13%
C240328P000560002024-03-28 12:28PM EDT56.000.010.000.010.00-23,10590.63%
C240328P000570002024-03-28 3:41PM EDT57.000.010.000.010.00-127,17678.13%
C240328P000580002024-03-28 3:36PM EDT58.000.010.000.010.00-2110,85068.75%
C240328P000590002024-03-28 3:36PM EDT59.000.010.000.010.00-47,97356.25%
C240328P000600002024-03-28 2:22PM EDT60.000.010.000.010.00-823,52148.44%
C240328P000610002024-03-28 3:58PM EDT61.000.010.000.01-0.01-50.00%2,1927,12434.38%
C240328P000620002024-03-28 3:37PM EDT62.000.010.000.01-0.06-85.71%5,1264,47721.09%
C240328P000630002024-03-28 3:45PM EDT63.000.010.000.01-0.48-97.96%13,5063585.86%
C240328P000640002024-03-28 3:54PM EDT64.000.800.162.69-0.60-42.86%1126175.20%
C240328P000650002024-03-28 11:43AM EDT65.001.850.153.10-1.27-40.71%77157.23%
C240328P000660002024-03-22 3:44PM EDT66.004.801.044.350.00-60204.10%
C240328P000670002024-03-28 11:00AM EDT67.003.792.035.35-0.50-11.66%224229.30%
C240328P000690002024-03-19 2:37PM EDT69.0010.204.556.750.00-100220.51%
C240328P000700002024-03-26 2:39PM EDT70.008.354.707.750.00-329240.04%