Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.049,47 +188,67 (+1,06%) Euro Stoxx 50
4.986,16 +49,31 (+1,00%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.315,20 -31,20 (-1,33%) EUR/USD
1,0670 +0,0014 (+0,13%) Bitcoin EUR
61.798,79 +43,49 (+0,07%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| C240426C00047000 | 2024-04-19 2:22PM EDT | 47.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| C240426C00051000 | 2024-04-22 2:38PM EDT | 51.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| C240426C00052000 | 2024-04-22 1:00PM EDT | 52.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 61 | 79 | 0.00% |
| C240426C00053000 | 2024-04-22 10:41AM EDT | 53.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| C240426C00054000 | 2024-04-22 11:00AM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 48 | 60 | 0.00% |
| C240426C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 21 | 183 | 0.00% |
| C240426C00056000 | 2024-04-22 12:54PM EDT | 56.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 269 | 0.00% |
| C240426C00057000 | 2024-04-22 1:23PM EDT | 57.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 167 | 617 | 0.00% |
| C240426C00058000 | 2024-04-22 3:35PM EDT | 58.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,169 | 2,049 | 0.00% |
| C240426C00059000 | 2024-04-22 3:54PM EDT | 59.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3,809 | 4,122 | 0.00% |
| C240426C00060000 | 2024-04-22 3:59PM EDT | 60.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 21,043 | 7,505 | 0.00% |
| C240426C00061000 | 2024-04-22 3:59PM EDT | 61.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4,326 | 3,948 | 0.39% |
| C240426C00062000 | 2024-04-22 3:59PM EDT | 62.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9,857 | 10,985 | 6.25% |
| C240426C00063000 | 2024-04-22 3:59PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28,088 | 27,244 | 6.25% |
| C240426C00064000 | 2024-04-22 3:59PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,605 | 2,193 | 12.50% |
| C240426C00065000 | 2024-04-22 3:57PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 1,240 | 12.50% |
| C240426C00066000 | 2024-04-22 2:21PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 534 | 25.00% |
| C240426C00067000 | 2024-04-22 2:52PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 1,408 | 25.00% |
| C240426C00068000 | 2024-04-22 3:55PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 606 | 25.00% |
| C240426C00069000 | 2024-04-22 3:59PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 242 | 25.00% |
| C240426C00070000 | 2024-04-19 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 294 | 25.00% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 25.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| C240426C00075000 | 2024-04-15 3:13PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 50.00% |
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 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 106.25% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 910 | 50.00% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 530 | 50.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 174 | 50.00% |
| C240426P00050000 | 2024-04-19 10:03AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 5,412 | 50.00% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 1,738 | 50.00% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 653 | 1,447 | 50.00% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 6,931 | 25.00% |
| C240426P00054000 | 2024-04-22 10:52AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 452 | 25.00% |
| C240426P00055000 | 2024-04-22 3:16PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 191 | 17,772 | 25.00% |
| C240426P00056000 | 2024-04-22 2:38PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 177 | 562 | 25.00% |
| C240426P00057000 | 2024-04-22 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 555 | 22,110 | 12.50% |
| C240426P00058000 | 2024-04-22 3:42PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,205 | 2,284 | 12.50% |
| C240426P00059000 | 2024-04-22 3:59PM EDT | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,209 | 1,444 | 6.25% |
| C240426P00060000 | 2024-04-22 3:59PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,452 | 7,200 | 3.13% |
| C240426P00061000 | 2024-04-22 3:59PM EDT | 61.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,719 | 1,118 | 0.00% |
| C240426P00062000 | 2024-04-22 3:58PM EDT | 62.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 309 | 628 | 0.00% |
| C240426P00063000 | 2024-04-22 3:58PM EDT | 63.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 77 | 121 | 0.00% |
| C240426P00064000 | 2024-04-22 3:53PM EDT | 64.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 20 | 174 | 0.00% |
| C240426P00065000 | 2024-04-19 9:54AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| C240426P00066000 | 2024-04-17 2:14PM EDT | 66.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| C240426P00067000 | 2024-04-22 10:36AM EDT | 67.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240426P00068000 | 2024-04-22 10:01AM EDT | 68.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| C240426P00069000 | 2024-04-22 10:01AM EDT | 69.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240426P00072000 | 2024-04-22 9:45AM EDT | 72.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
