Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.537,79 -35,78 (-0,06%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00025000 | 2024-04-18 9:41AM EDT | 25.00 | 33.25 | 32.95 | 35.95 | 0.00 | - | 1 | 2 | 946.88% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 31.00 | 35.50 | 0.00 | - | 1 | 0 | 760.94% |
| C240419C00027000 | 2024-01-04 11:11AM EDT | 27.00 | 27.45 | 27.65 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| C240419C00030000 | 2024-01-10 12:12PM EDT | 30.00 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
| C240419C00031000 | 2024-02-07 12:13PM EDT | 31.00 | 23.45 | 26.35 | 27.10 | 0.00 | - | 3 | 5 | 0.00% |
| C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 771.88% |
| C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 23.00 | 27.50 | 0.00 | - | 7 | 7 | 532.81% |
| C240419C00035000 | 2024-01-11 10:34AM EDT | 35.00 | 16.90 | 19.15 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| C240419C00036000 | 2024-04-12 10:09AM EDT | 36.00 | 24.60 | 21.00 | 25.40 | 0.00 | - | 9 | 0 | 440.63% |
| C240419C00037000 | 2024-03-11 9:46AM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| C240419C00038000 | 2024-04-12 11:19AM EDT | 38.00 | 21.60 | 19.00 | 23.20 | 0.00 | - | 4 | 4 | 901.37% |
| C240419C00039000 | 2024-04-19 11:59AM EDT | 39.00 | 20.19 | 18.00 | 22.40 | -1.21 | -5.65% | 8 | 5 | 378.13% |
| C240419C00040000 | 2024-04-19 11:59AM EDT | 40.00 | 19.15 | 16.65 | 21.00 | +1.05 | +5.80% | 8 | 92 | 794.53% |
| C240419C00041000 | 2024-04-19 1:57PM EDT | 41.00 | 18.27 | 16.00 | 20.50 | -1.11 | -5.73% | 18 | 80 | 371.88% |
| C240419C00042000 | 2024-04-19 3:15PM EDT | 42.00 | 17.02 | 14.90 | 19.00 | +1.84 | +12.12% | 15 | 67 | 723.24% |
| C240419C00043000 | 2024-04-19 3:31PM EDT | 43.00 | 15.95 | 14.25 | 18.00 | +0.02 | +0.13% | 8 | 177 | 688.67% |
| C240419C00044000 | 2024-04-19 2:46PM EDT | 44.00 | 15.00 | 13.00 | 17.50 | +0.70 | +4.90% | 6 | 73 | 309.38% |
| C240419C00045000 | 2024-04-19 3:37PM EDT | 45.00 | 13.99 | 12.20 | 16.00 | +0.98 | +7.53% | 4 | 564 | 620.90% |
| C240419C00046000 | 2024-04-19 12:51PM EDT | 46.00 | 13.23 | 10.80 | 15.00 | +0.37 | +2.88% | 51 | 154 | 587.89% |
| C240419C00047000 | 2024-04-19 10:44AM EDT | 47.00 | 12.13 | 10.00 | 14.00 | +1.00 | +8.98% | 5 | 1,859 | 555.08% |
| C240419C00048000 | 2024-04-19 3:56PM EDT | 48.00 | 11.22 | 9.00 | 13.50 | +0.26 | +2.37% | 7 | 386 | 230.47% |
| C240419C00049000 | 2024-04-19 3:37PM EDT | 49.00 | 10.05 | 8.35 | 12.20 | +0.65 | +6.91% | 151 | 847 | 220.70% |
| C240419C00050000 | 2024-04-19 2:20PM EDT | 50.00 | 9.12 | 9.05 | 10.35 | +1.07 | +13.29% | 179 | 6,404 | 290.23% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 6.05 | 10.25 | 0.00 | - | 9 | 9 | 118.75% |
| C240419C00052000 | 2024-04-18 1:18PM EDT | 52.00 | 6.05 | 5.15 | 9.25 | 0.00 | - | 1 | 25 | 138.28% |
| C240419C00052500 | 2024-04-19 3:52PM EDT | 52.50 | 6.60 | 4.55 | 7.70 | +0.98 | +17.44% | 75 | 10,278 | 291.99% |
| C240419C00053000 | 2024-04-19 2:29PM EDT | 53.00 | 5.80 | 4.05 | 8.25 | +0.17 | +3.02% | 2 | 39 | 90.63% |
| C240419C00054000 | 2024-04-19 2:25PM EDT | 54.00 | 5.10 | 3.50 | 6.80 | +0.84 | +19.72% | 1 | 116 | 78.13% |
| C240419C00055000 | 2024-04-19 3:55PM EDT | 55.00 | 4.20 | 4.05 | 6.25 | +0.70 | +20.00% | 689 | 20,575 | 215.63% |
| C240419C00056000 | 2024-04-19 3:09PM EDT | 56.00 | 3.00 | 1.30 | 5.20 | +0.50 | +20.00% | 27 | 456 | 80.08% |
| C240419C00057000 | 2024-04-19 3:31PM EDT | 57.00 | 2.09 | 0.42 | 4.25 | +0.61 | +41.22% | 36 | 702 | 72.66% |
| C240419C00057500 | 2024-04-19 3:49PM EDT | 57.50 | 1.44 | 1.44 | 1.98 | +0.37 | +34.58% | 727 | 13,499 | 77.34% |
| C240419C00058000 | 2024-04-19 3:56PM EDT | 58.00 | 1.19 | 0.80 | 1.73 | +0.61 | +105.17% | 2,817 | 3,110 | 87.11% |
| C240419C00059000 | 2024-04-19 3:59PM EDT | 59.00 | 0.14 | 0.02 | 0.25 | +0.02 | +16.67% | 29,446 | 24,179 | 13.87% |
| C240419C00060000 | 2024-04-19 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,892 | 26,541 | 16.41% |
| C240419C00061000 | 2024-04-19 3:47PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 21,619 | 30.47% |
| C240419C00062000 | 2024-04-19 3:47PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 8,112 | 43.75% |
| C240419C00062500 | 2024-04-19 3:05PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 10,852 | 50.00% |
| C240419C00063000 | 2024-04-19 3:46PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 14,063 | 50.00% |
| C240419C00064000 | 2024-04-19 3:59PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 24 | 9,983 | 62.50% |
| C240419C00065000 | 2024-04-19 12:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,534 | 71.88% |
| C240419C00066000 | 2024-04-17 2:50PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,888 | 81.25% |
| C240419C00067000 | 2024-04-19 3:59PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 5,634 | 93.75% |
| C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,574 | 96.88% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 41 | 121.88% |
| C240419C00070000 | 2024-04-17 1:12PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 9 | 9,325 | 118.75% |
| C240419C00072500 | 2024-04-17 2:34PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,452 | 143.75% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,877 | 162.50% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 200.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00025000 | 2024-03-04 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 550.00% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 568.75% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 543.75% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 1,063.28% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 450.00% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 556.25% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 531.25% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 512.50% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 375.00% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 337.50% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 312.50% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 221 | 300.00% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 300.00% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 262.50% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 542 | 281.25% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,558 | 237.50% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 1,833 | 371.09% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,312 | 206.25% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 5,685 | 206.25% |
| C240419P00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,134 | 175.00% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,248 | 162.50% |
| C240419P00048000 | 2024-04-18 12:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,493 | 150.00% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,550 | 4,140 | 137.50% |
| C240419P00050000 | 2024-04-18 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,788 | 125.00% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 776 | 109.38% |
| C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,521 | 96.88% |
| C240419P00052500 | 2024-04-19 9:37AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,044 | 90.63% |
| C240419P00053000 | 2024-04-18 2:51PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,588 | 84.38% |
| C240419P00054000 | 2024-04-19 12:01PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,656 | 71.88% |
| C240419P00055000 | 2024-04-19 11:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 36,251 | 59.38% |
| C240419P00056000 | 2024-04-19 3:43PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 2,633 | 50.00% |
| C240419P00057000 | 2024-04-19 3:59PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 641 | 2,041 | 40.63% |
| C240419P00057500 | 2024-04-19 12:10PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,238 | 10,174 | 28.13% |
| C240419P00058000 | 2024-04-19 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 2,867 | 5,437 | 21.09% |
| C240419P00059000 | 2024-04-19 3:59PM EDT | 59.00 | 0.03 | 0.00 | 0.02 | -0.67 | -95.71% | 7,761 | 5,798 | 5.47% |
| C240419P00060000 | 2024-04-19 3:57PM EDT | 60.00 | 0.87 | 0.72 | 1.67 | -0.80 | -47.90% | 4,824 | 19,854 | 54.69% |
| C240419P00061000 | 2024-04-19 2:40PM EDT | 61.00 | 1.92 | 0.61 | 3.95 | -0.72 | -27.27% | 73 | 1,005 | 88.67% |
| C240419P00062000 | 2024-04-19 3:13PM EDT | 62.00 | 3.03 | 1.00 | 4.75 | -0.62 | -16.99% | 47 | 546 | 246.29% |
| C240419P00062500 | 2024-04-18 1:17PM EDT | 62.50 | 3.50 | 1.42 | 5.45 | -0.85 | -19.54% | 1 | 122 | 72.66% |
| C240419P00063000 | 2024-04-19 3:51PM EDT | 63.00 | 3.90 | 1.76 | 5.75 | +0.10 | +2.63% | 24 | 437 | 273.63% |
| C240419P00064000 | 2024-04-19 2:00PM EDT | 64.00 | 4.85 | 3.00 | 6.90 | -0.45 | -8.49% | 1 | 115 | 99.22% |
| C240419P00065000 | 2024-04-19 3:39PM EDT | 65.00 | 5.95 | 3.75 | 7.90 | -0.55 | -8.46% | 6 | 6 | 336.91% |
| C240419P00066000 | 2024-04-17 2:51PM EDT | 66.00 | 7.05 | 4.75 | 8.55 | 0.00 | - | 230 | 0 | 327.73% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 6.00 | 9.90 | 0.00 | - | 2 | 0 | 142.19% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 6.45 | 10.05 | 0.00 | - | 63 | 0 | 359.77% |
| C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 9.25 | 12.90 | 0.00 | - | 70 | 0 | 215.63% |
| C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 11.20 | 15.90 | 0.00 | - | 1 | 0 | 242.19% |
| C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 14.00 | 17.80 | 0.00 | - | 6 | 0 | 209.38% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 18.75 | 23.00 | 0.00 | - | 1 | 0 | 228.13% |
