Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.480,52 +92,76 (+0,24%) Gold
2.376,00 +35,70 (+1,53%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.073,30 -1.541,71 (-2,68%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM 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 | 33.35 | 33.60 | 0.00 | - | 1 | 0 | 50.00% |
| C240510C00045000 | 2024-05-10 1:00PM EDT | 45.00 | 18.50 | 18.35 | 18.75 | +1.84 | +11.04% | 1 | 1 | 326.56% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 17.40 | 18.30 | 0.00 | - | - | 0 | 419.92% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 15.30 | 15.50 | 0.00 | - | 2 | 1 | 232.81% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 13.35 | 13.65 | 0.00 | - | 2 | 0 | 203.13% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 12.35 | 12.65 | 0.00 | - | 1 | 0 | 187.50% |
| C240510C00052000 | 2024-05-10 11:28AM EDT | 52.00 | 11.23 | 11.40 | 11.70 | +0.03 | +0.27% | 1 | 3 | 204.69% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 10.05 | 11.25 | 0.00 | - | 8 | 0 | 221.88% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 8.60 | 10.30 | 0.00 | - | 1 | 1 | 314.06% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 8.30 | 8.55 | 0.00 | - | 1 | 6 | 155.47% |
| C240510C00056000 | 2024-05-10 10:06AM EDT | 56.00 | 7.75 | 7.35 | 8.45 | +0.85 | +12.32% | 10 | 82 | 211.52% |
| C240510C00057000 | 2024-05-07 10:37AM EDT | 57.00 | 5.80 | 6.35 | 6.65 | 0.00 | - | 5 | 28 | 101.56% |
| C240510C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 5.00 | 5.35 | 5.60 | 0.00 | - | 4 | 230 | 50.00% |
| C240510C00059000 | 2024-05-09 12:15PM EDT | 59.00 | 4.73 | 4.40 | 4.65 | +0.71 | +17.66% | 1 | 9 | 82.81% |
| C240510C00060000 | 2024-05-10 1:52PM EDT | 60.00 | 3.40 | 3.35 | 3.50 | +0.39 | +12.96% | 105 | 4,495 | 58.59% |
| C240510C00061000 | 2024-05-10 1:17PM EDT | 61.00 | 2.35 | 2.33 | 2.50 | +0.05 | +2.17% | 87 | 2,306 | 44.14% |
| C240510C00062000 | 2024-05-10 1:56PM EDT | 62.00 | 1.44 | 1.42 | 1.50 | +0.04 | +2.74% | 438 | 8,320 | 28.91% |
| C240510C00063000 | 2024-05-10 1:49PM EDT | 63.00 | 0.47 | 0.43 | 0.47 | -0.05 | -9.62% | 13,157 | 20,116 | 0.00% |
| C240510C00064000 | 2024-05-10 1:47PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 8,114 | 53,505 | 12.50% |
| C240510C00065000 | 2024-05-10 11:54AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 276 | 2,807 | 24.22% |
| C240510C00066000 | 2024-05-10 1:27PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,258 | 36.72% |
| C240510C00067000 | 2024-05-08 3:17PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,362 | 48.44% |
| C240510C00068000 | 2024-05-09 10:01AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 54.69% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 394 | 65.63% |
| C240510C00070000 | 2024-05-09 12:24PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 982 | 75.00% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 173 | 84.38% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 360 | 93.75% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 840 | 100.00% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 524 | 112.50% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 118.75% |
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 | 387.50% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 262.50% |
| C240510P00047000 | 2024-05-02 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,012 | 206.25% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 262 | 50.00% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 168.75% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,697 | 2,739 | 156.25% |
| C240510P00052000 | 2024-05-07 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 500 | 143.75% |
| C240510P00053000 | 2024-05-08 9:45AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 11,098 | 131.25% |
| C240510P00054000 | 2024-05-08 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 1,719 | 118.75% |
| C240510P00055000 | 2024-05-08 12:59PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 138 | 23,167 | 106.25% |
| C240510P00056000 | 2024-05-09 10:17AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 607 | 93.75% |
| C240510P00057000 | 2024-05-09 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 908 | 20,306 | 81.25% |
| C240510P00058000 | 2024-05-10 12:29PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,345 | 68.75% |
| C240510P00059000 | 2024-05-09 3:56PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,179 | 59.38% |
| C240510P00060000 | 2024-05-10 12:30PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 7,180 | 50.00% |
| C240510P00061000 | 2024-05-10 1:03PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 2,984 | 37.50% |
| C240510P00062000 | 2024-05-10 12:17PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 78 | 2,953 | 24.22% |
| C240510P00063000 | 2024-05-10 1:47PM EDT | 63.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 3,383 | 2,622 | 9.77% |
| C240510P00064000 | 2024-05-10 1:03PM EDT | 64.00 | 0.73 | 0.56 | 0.59 | -0.29 | -28.43% | 363 | 216 | 18.16% |
| C240510P00065000 | 2024-05-10 12:52PM EDT | 65.00 | 1.53 | 1.51 | 1.60 | -0.47 | -23.50% | 7 | 62 | 38.28% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 2.50 | 2.57 | 0.00 | - | 3 | 25 | 48.44% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 3.30 | 3.70 | 0.00 | - | 3 | 0 | 87.50% |
| C240510P00068000 | 2024-05-08 3:23PM EDT | 68.00 | 4.90 | 3.85 | 5.05 | 0.00 | - | - | 1 | 148.44% |
| C240510P00069000 | 2024-05-08 3:23PM EDT | 69.00 | 6.40 | 5.30 | 5.60 | 0.00 | - | - | 0 | 98.44% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 6.20 | 7.15 | 0.00 | - | - | 0 | 129.30% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 5.75 | 8.40 | 0.00 | - | - | 0 | 241.80% |
