Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.640,08 -661,63 (-1,10%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 26.35 | 28.20 | 0.00 | - | 6 | 5 | 746.09% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.60 | 24.70 | 0.00 | - | 1 | 2 | 587.50% |
| C240426C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.41 | 15.55 | 19.90 | +3.46 | +24.80% | 2 | 2 | 309.38% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.45 | 18.30 | 0.00 | - | 25 | 26 | 360.94% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.50 | 17.00 | 0.00 | - | 1 | 3 | 289.06% |
| C240426C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 14.31 | 13.45 | 15.85 | +3.21 | +28.92% | 2 | 6 | 506.25% |
| C240426C00049000 | 2024-04-26 1:31PM EDT | 49.00 | 13.54 | 12.10 | 15.10 | +3.49 | +34.73% | 2 | 1 | 512.50% |
| C240426C00050000 | 2024-04-26 12:59PM EDT | 50.00 | 12.55 | 11.60 | 13.75 | +0.95 | +8.19% | 140 | 173 | 181.25% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 9.80 | 12.95 | 0.00 | - | 2 | 18 | 436.72% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.45 | 12.70 | 0.00 | - | 12 | 79 | 282.42% |
| C240426C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.66 | 8.60 | 11.80 | +1.14 | +13.38% | 6 | 14 | 281.25% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 7.00 | 9.90 | 0.00 | - | 7 | 60 | 348.63% |
| C240426C00055000 | 2024-04-26 3:30PM EDT | 55.00 | 7.45 | 7.05 | 9.50 | +0.40 | +5.67% | 113 | 177 | 246.09% |
| C240426C00056000 | 2024-04-26 3:25PM EDT | 56.00 | 6.85 | 5.00 | 7.95 | +1.27 | +22.76% | 6 | 252 | 299.80% |
| C240426C00057000 | 2024-04-26 3:30PM EDT | 57.00 | 5.79 | 4.60 | 6.35 | +1.17 | +25.32% | 76 | 600 | 208.01% |
| C240426C00058000 | 2024-04-26 3:45PM EDT | 58.00 | 4.75 | 3.55 | 6.00 | +0.73 | +18.16% | 38 | 1,654 | 103.91% |
| C240426C00059000 | 2024-04-26 3:22PM EDT | 59.00 | 3.79 | 2.91 | 4.75 | +0.87 | +29.79% | 1,227 | 3,406 | 95.70% |
| C240426C00060000 | 2024-04-26 3:56PM EDT | 60.00 | 2.69 | 2.43 | 3.75 | +0.76 | +39.38% | 412 | 4,089 | 106.84% |
| C240426C00061000 | 2024-04-26 3:54PM EDT | 61.00 | 1.66 | 1.47 | 2.12 | +0.69 | +71.13% | 3,348 | 4,575 | 50.78% |
| C240426C00062000 | 2024-04-26 3:59PM EDT | 62.00 | 0.85 | 0.59 | 0.82 | +0.56 | +193.10% | 10,405 | 8,007 | 31.25% |
| C240426C00063000 | 2024-04-26 3:56PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26,780 | 43,992 | 7.42% |
| C240426C00064000 | 2024-04-26 3:57PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,049 | 20,756 | 21.88% |
| C240426C00065000 | 2024-04-26 2:58PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 656 | 1,795 | 35.16% |
| C240426C00066000 | 2024-04-26 2:14PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 665 | 46.88% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 53.13% |
| C240426C00068000 | 2024-04-26 2:56PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 880 | 62.50% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 75.00% |
| C240426C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 294 | 81.25% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 93.75% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 100.00% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 125.00% |
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 | 475.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 300.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 225.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 5 | 11 | 426.95% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 500 | 910 | 414.45% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 187.50% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 174 | 193.75% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 162.50% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 146.88% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 134.38% |
| C240426P00053000 | 2024-04-25 1:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,931 | 121.88% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 109.38% |
| C240426P00055000 | 2024-04-25 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 96.88% |
| C240426P00056000 | 2024-04-26 10:58AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 607 | 84.38% |
| C240426P00057000 | 2024-04-25 2:42PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19,047 | 71.88% |
| C240426P00058000 | 2024-04-26 2:46PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,128 | 60.94% |
| C240426P00059000 | 2024-04-26 1:28PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,508 | 50.00% |
| C240426P00060000 | 2024-04-26 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 142 | 7,292 | 40.63% |
| C240426P00061000 | 2024-04-26 3:34PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 299 | 2,574 | 27.34% |
| C240426P00062000 | 2024-04-26 3:56PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 1,875 | 1,958 | 12.50% |
| C240426P00063000 | 2024-04-26 3:59PM EDT | 63.00 | 0.38 | 0.17 | 0.40 | -0.89 | -70.08% | 1,044 | 842 | 13.87% |
| C240426P00064000 | 2024-04-26 10:16AM EDT | 64.00 | 1.36 | 1.12 | 1.45 | -1.23 | -47.49% | 15 | 174 | 40.23% |
| C240426P00065000 | 2024-04-26 2:06PM EDT | 65.00 | 2.31 | 1.13 | 3.80 | -1.04 | -31.04% | 12 | 58 | 60.74% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.69 | 3.85 | 0.00 | - | 3 | 3 | 124.81% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 3.95 | 5.45 | 0.00 | - | 3 | 2 | 127.73% |
| C240426P00068000 | 2024-04-26 11:46AM EDT | 68.00 | 5.80 | 4.15 | 6.40 | -0.50 | -7.94% | 1 | 18 | 220.51% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 4.50 | 7.55 | 0.00 | - | 26 | 0 | 255.27% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 6.15 | 9.40 | 0.00 | - | 12 | 0 | 189.45% |
| C240426P00072000 | 2024-04-26 12:21PM EDT | 72.00 | 9.50 | 7.20 | 11.20 | -0.62 | -6.13% | 5 | 0 | 375.59% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 10.80 | 14.45 | 0.00 | - | 5 | 0 | 238.28% |
