Deutsche Märkte öffnen in 7 Stunden 4 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.047,99 -424,62 (-0,68%) CMC Crypto 200
1.429,91 +15,15 (+1,07%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
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 | 25.45 | 29.50 | 0.00 | - | 6 | 5 | 521.68% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.90 | 24.15 | 0.00 | - | 1 | 2 | 273.44% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 16.25 | 19.10 | 0.00 | - | 1 | 2 | 112.50% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.80 | 18.20 | 0.00 | - | 25 | 26 | 197.85% |
| C240426C00047000 | 2024-04-23 10:28AM EDT | 47.00 | 15.10 | 14.25 | 17.25 | +2.96 | +24.38% | 2 | 1 | 141.41% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 13.65 | 15.85 | 0.00 | - | 2 | 6 | 132.81% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.05 | 15.55 | 0.00 | - | 1 | 1 | 135.16% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.90 | 14.35 | 0.00 | - | 5 | 176 | 167.38% |
| C240426C00051000 | 2024-04-22 2:38PM EDT | 51.00 | 10.80 | 10.00 | 13.35 | +0.85 | +8.54% | 11 | 9 | 71.88% |
| C240426C00052000 | 2024-04-22 1:00PM EDT | 52.00 | 10.08 | 8.60 | 12.40 | +1.63 | +19.29% | 12 | 79 | 230.66% |
| C240426C00053000 | 2024-04-23 3:15PM EDT | 53.00 | 9.77 | 8.55 | 11.15 | +2.97 | +43.68% | 6 | 14 | 105.66% |
| C240426C00054000 | 2024-04-23 3:54PM EDT | 54.00 | 8.80 | 7.40 | 9.95 | +3.00 | +51.72% | 6 | 60 | 54.69% |
| C240426C00055000 | 2024-04-23 3:31PM EDT | 55.00 | 7.57 | 6.45 | 9.05 | +1.68 | +28.52% | 39 | 183 | 73.05% |
| C240426C00056000 | 2024-04-23 2:43PM EDT | 56.00 | 6.51 | 5.80 | 7.60 | +2.06 | +46.29% | 12 | 269 | 54.30% |
| C240426C00057000 | 2024-04-23 1:26PM EDT | 57.00 | 5.68 | 4.80 | 6.40 | +2.08 | +57.78% | 18 | 617 | 106.45% |
| C240426C00058000 | 2024-04-23 3:47PM EDT | 58.00 | 4.55 | 3.80 | 6.45 | +1.69 | +59.09% | 941 | 2,049 | 78.22% |
| C240426C00059000 | 2024-04-23 3:52PM EDT | 59.00 | 3.70 | 2.30 | 3.80 | +1.70 | +85.00% | 1,407 | 4,122 | 44.53% |
| C240426C00060000 | 2024-04-23 3:59PM EDT | 60.00 | 2.79 | 2.66 | 2.84 | +1.50 | +116.28% | 5,807 | 7,505 | 38.09% |
| C240426C00061000 | 2024-04-23 3:59PM EDT | 61.00 | 1.87 | 1.78 | 1.94 | +1.14 | +156.16% | 5,262 | 3,948 | 33.30% |
| C240426C00062000 | 2024-04-23 3:59PM EDT | 62.00 | 1.06 | 1.03 | 1.08 | +0.69 | +186.49% | 11,523 | 10,985 | 26.66% |
| C240426C00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.55 | 0.54 | 0.58 | +0.39 | +243.75% | 11,182 | 27,244 | 27.93% |
| C240426C00064000 | 2024-04-23 3:59PM EDT | 64.00 | 0.24 | 0.24 | 0.26 | +0.17 | +242.86% | 24,060 | 2,193 | 28.13% |
| C240426C00065000 | 2024-04-23 3:59PM EDT | 65.00 | 0.11 | 0.10 | 0.12 | +0.08 | +266.67% | 988 | 1,240 | 29.88% |
| C240426C00066000 | 2024-04-23 3:47PM EDT | 66.00 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 255 | 534 | 31.25% |
| C240426C00067000 | 2024-04-23 3:37PM EDT | 67.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 74 | 1,408 | 36.33% |
| C240426C00068000 | 2024-04-23 2:15PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 435 | 606 | 38.28% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 39.84% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 45.31% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 53 | 54.69% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 50.00% |
| C240426C00075000 | 2024-04-15 3:13PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 74 | 80.47% |
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 | 237.50% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 15 | 185.94% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 112.50% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 11 | 133.59% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 500 | 910 | 115.63% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 93.75% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 88 | 174 | 101.56% |
| C240426P00050000 | 2024-04-19 10:03AM EDT | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 30 | 5,412 | 101.56% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 73.44% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 67.19% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 385 | 6,931 | 71.88% |
| C240426P00054000 | 2024-04-23 3:54PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 452 | 54.69% |
| C240426P00055000 | 2024-04-23 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 762 | 17,772 | 53.13% |
| C240426P00056000 | 2024-04-23 3:43PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 562 | 50.78% |
| C240426P00057000 | 2024-04-23 2:43PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5,040 | 22,110 | 46.88% |
| C240426P00058000 | 2024-04-23 3:48PM EDT | 58.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 275 | 2,284 | 39.45% |
| C240426P00059000 | 2024-04-23 3:55PM EDT | 59.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 751 | 1,444 | 33.99% |
| C240426P00060000 | 2024-04-23 3:45PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.29 | -85.29% | 926 | 7,200 | 28.71% |
| C240426P00061000 | 2024-04-23 3:59PM EDT | 61.00 | 0.14 | 0.13 | 0.15 | -0.57 | -80.28% | 2,079 | 1,118 | 26.47% |
| C240426P00062000 | 2024-04-23 3:59PM EDT | 62.00 | 0.35 | 0.36 | 0.38 | -1.05 | -75.00% | 2,193 | 628 | 25.39% |
| C240426P00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.84 | 0.82 | 0.88 | -1.37 | -61.99% | 1,176 | 121 | 26.76% |
| C240426P00064000 | 2024-04-23 3:59PM EDT | 64.00 | 1.53 | 1.52 | 1.61 | -1.70 | -52.63% | 362 | 174 | 29.10% |
| C240426P00065000 | 2024-04-23 3:10PM EDT | 65.00 | 2.57 | 2.35 | 2.50 | -3.43 | -57.17% | 45 | 12 | 33.40% |
| C240426P00066000 | 2024-04-23 1:50PM EDT | 66.00 | 3.30 | 2.51 | 4.35 | -4.25 | -56.29% | 3 | 0 | 86.13% |
| C240426P00067000 | 2024-04-22 10:36AM EDT | 67.00 | 4.90 | 2.95 | 5.45 | -2.15 | -30.50% | 1 | 1 | 102.05% |
| C240426P00068000 | 2024-04-23 10:08AM EDT | 68.00 | 5.90 | 4.55 | 7.10 | -2.50 | -29.76% | 29 | 0 | 81.05% |
| C240426P00069000 | 2024-04-22 10:01AM EDT | 69.00 | 9.40 | 5.25 | 7.95 | 0.00 | - | 1 | 1 | 74.61% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 6.00 | 9.10 | 0.00 | - | 3 | 0 | 78.13% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 8.40 | 11.00 | -2.53 | -20.00% | 1 | 0 | 105.47% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.30 | 14.20 | 0.00 | - | 5 | 0 | 131.06% |
