Deutsche Märkte schließen in 6 Stunden 46 Minuten
DAX
18.050,01 +132,73 (+0,74%) Euro Stoxx 50
4.970,97 +31,96 (+0,65%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,30 +16,80 (+0,72%) EUR/USD
1,0752 +0,0018 (+0,17%) Bitcoin EUR
59.903,29 +497,25 (+0,84%)
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 | 0 | 0.00% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426C00050000 | 2024-04-25 2:38PM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C240426C00053000 | 2024-04-25 11:09AM EDT | 53.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240426C00055000 | 2024-04-25 3:27PM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C240426C00056000 | 2024-04-25 2:42PM EDT | 56.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426C00057000 | 2024-04-25 10:54AM EDT | 57.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426C00058000 | 2024-04-25 3:32PM EDT | 58.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| C240426C00059000 | 2024-04-25 3:41PM EDT | 59.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| C240426C00060000 | 2024-04-25 3:57PM EDT | 60.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.00% |
| C240426C00061000 | 2024-04-25 3:53PM EDT | 61.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4,404 | 0 | 0.00% |
| C240426C00062000 | 2024-04-25 3:59PM EDT | 62.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,449 | 0 | 3.13% |
| C240426C00063000 | 2024-04-25 3:58PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,052 | 0 | 12.50% |
| C240426C00064000 | 2024-04-25 3:26PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 25.00% |
| C240426C00065000 | 2024-04-25 1:19PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| C240426C00066000 | 2024-04-25 10:28AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 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 | 0 | 50.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 218.75% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 50.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 50.00% |
| C240426P00053000 | 2024-04-25 1:32PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C240426P00055000 | 2024-04-25 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| C240426P00056000 | 2024-04-25 2:42PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| C240426P00057000 | 2024-04-25 2:42PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| C240426P00058000 | 2024-04-25 12:30PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| C240426P00059000 | 2024-04-25 2:36PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| C240426P00060000 | 2024-04-25 3:54PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| C240426P00061000 | 2024-04-25 3:59PM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,788 | 0 | 6.25% |
| C240426P00062000 | 2024-04-25 3:58PM EDT | 62.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 0.00% |
| C240426P00063000 | 2024-04-25 3:59PM EDT | 63.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| C240426P00064000 | 2024-04-25 10:33AM EDT | 64.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| C240426P00065000 | 2024-04-25 2:17PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240426P00068000 | 2024-04-25 12:21PM EDT | 68.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
