Deutsche Märkte schließen in 1 Minute

Citigroup Inc. (C)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,10+0,35 (+0,57%)
Ab 12:29PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240328C000430002024-03-28 12:13PM EDT43.0020.1020.0020.25+2.14+11.92%629300.00%
C240328C000440002024-03-22 3:27PM EDT44.0016.9419.0019.250.00-11284.38%
C240328C000450002024-03-11 3:05PM EDT45.0012.5518.0018.150.00--2298.44%
C240328C000470002024-03-26 1:03PM EDT47.0014.9516.0516.200.00-1111237.50%
C240328C000480002024-03-22 3:31PM EDT48.0013.0015.0015.250.00-33221.88%
C240328C000490002024-03-27 3:45PM EDT49.0013.8114.0014.250.00-216206.25%
C240328C000500002024-03-27 3:45PM EDT50.0012.4112.8513.150.00-23299215.63%
C240328C000510002024-03-27 3:05PM EDT51.0012.1212.0012.20+0.60+5.21%576225.78%
C240328C000520002024-03-27 3:45PM EDT52.0010.3611.0011.150.00-13397183.59%
C240328C000530002024-03-27 3:44PM EDT53.009.569.4510.150.00-1531167.97%
C240328C000540002024-03-27 3:56PM EDT54.008.708.909.300.00-2216202.73%
C240328C000550002024-03-28 12:09PM EDT55.008.057.908.25+0.35+4.55%171,192171.88%
C240328C000560002024-03-28 10:31AM EDT56.007.006.957.15+0.50+7.69%2309121.88%
C240328C000570002024-03-28 11:57AM EDT57.006.106.056.15+0.55+9.91%281,980106.25%
C240328C000580002024-03-28 12:04PM EDT58.005.045.055.15+0.39+8.39%10911,91391.41%
C240328C000590002024-03-28 12:03PM EDT59.004.064.004.15+0.68+20.12%957,64375.78%
C240328C000600002024-03-28 12:12PM EDT60.003.103.053.15+0.42+15.67%774,61360.16%
C240328C000610002024-03-28 12:09PM EDT61.002.062.052.11+0.37+21.89%2015,03029.69%
C240328C000620002024-03-28 12:11PM EDT62.001.071.091.18+0.28+35.44%2,07516,41531.64%
C240328C000630002024-03-28 12:13PM EDT63.000.200.200.22-0.01-4.76%17,4369,23312.31%
C240328C000640002024-03-28 12:12PM EDT64.000.010.010.02-0.02-50.00%3,6672,69018.36%
C240328C000650002024-03-27 3:59PM EDT65.000.010.000.010.00-1858729.69%
C240328C000660002024-03-27 10:21AM EDT66.000.010.000.010.00-3074941.41%
C240328C000670002024-03-25 3:40PM EDT67.000.020.000.010.00-26851753.13%
C240328C000680002024-03-25 11:25AM EDT68.000.010.000.010.00-989859.38%
C240328C000690002024-03-25 10:33AM EDT69.000.010.000.010.00-231868.75%
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 EDT30.000.040.001.150.00-11932.03%
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 EDT44.000.010.000.010.00-828243.75%
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 EDT47.000.010.000.010.00-35125200.00%
C240328P000480002024-03-22 10:52AM EDT48.000.010.000.010.00-1121187.50%
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 EDT54.000.010.000.010.00-15,395112.50%
C240328P000550002024-03-27 1:34PM EDT55.000.010.000.010.00-131,532100.00%
C240328P000560002024-03-28 9:38AM EDT56.000.010.000.010.00-13,10590.63%
C240328P000570002024-03-27 2:23PM EDT57.000.010.000.010.00-17,17678.13%
C240328P000580002024-03-28 11:07AM EDT58.000.010.000.010.00-1110,85065.63%
C240328P000590002024-03-27 3:03PM EDT59.000.010.000.010.00-7547,97353.13%
C240328P000600002024-03-28 11:08AM EDT60.000.010.000.010.00-783,52146.09%
C240328P000610002024-03-28 11:03AM EDT61.000.010.000.01-0.01-50.00%2,1237,12432.81%
C240328P000620002024-03-28 12:06PM EDT62.000.010.000.01-0.06-85.71%5,0884,47719.53%
C240328P000630002024-03-28 12:12PM EDT63.000.110.090.10-0.38-77.55%12,11035811.13%
C240328P000640002024-03-28 11:58AM EDT64.000.940.930.96-0.46-32.86%526125.78%
C240328P000650002024-03-28 11:43AM EDT65.001.851.871.94-1.27-40.71%7739.45%
C240328P000660002024-03-22 3:44PM EDT66.004.802.812.980.00-6062.89%
C240328P000670002024-03-28 11:00AM EDT67.003.793.853.95-0.50-11.66%22471.09%
C240328P000690002024-03-19 2:37PM EDT69.0010.205.856.050.00-10097.66%
C240328P000700002024-03-26 2:39PM EDT70.008.356.857.050.00-329110.16%