Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,19+0,44 (+0,71%)
Ab 01:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240328C000430002024-03-28 12:13PM EDT43.0020.1019.9020.60+2.14+11.92%629343.75%
C240328C000440002024-03-22 3:27PM EDT44.0016.9418.5019.800.00-11519.14%
C240328C000450002024-03-11 3:05PM EDT45.0012.5518.1019.000.00--2433.20%
C240328C000470002024-03-28 12:15PM EDT47.0016.1116.0516.25+1.16+7.76%511273.44%
C240328C000480002024-03-22 3:31PM EDT48.0013.0014.9515.250.00-33256.25%
C240328C000490002024-03-27 3:45PM EDT49.0013.8113.9514.350.00-216286.72%
C240328C000500002024-03-27 3:45PM EDT50.0012.4113.1013.250.00-23299223.44%
C240328C000510002024-03-27 3:05PM EDT51.0012.1212.0012.25+0.60+5.21%576207.03%
C240328C000520002024-03-28 12:17PM EDT52.0011.0211.0011.25+0.66+6.37%1397190.63%
C240328C000530002024-03-27 3:44PM EDT53.009.5610.1010.950.00-1531253.52%
C240328C000540002024-03-27 3:56PM EDT54.008.709.109.250.00-2216159.38%
C240328C000550002024-03-28 12:09PM EDT55.008.188.108.25+0.48+6.23%181,192142.97%
C240328C000560002024-03-28 12:35PM EDT56.007.107.107.25+0.60+9.23%9309127.34%
C240328C000570002024-03-28 12:45PM EDT57.006.176.156.25+0.62+11.17%301,98078.13%
C240328C000580002024-03-28 12:42PM EDT58.005.155.105.25+0.50+10.75%22111,91396.09%
C240328C000590002024-03-28 12:03PM EDT59.004.064.104.20+0.68+20.12%957,64356.25%
C240328C000600002024-03-28 12:28PM EDT60.003.113.103.25+0.43+16.04%784,61364.06%
C240328C000610002024-03-28 12:56PM EDT61.002.202.072.21+0.51+30.18%2315,03036.72%
C240328C000620002024-03-28 12:51PM EDT62.001.161.111.19+0.37+46.84%2,23216,4150.00%
C240328C000630002024-03-28 1:02PM EDT63.000.220.230.25+0.01+4.76%19,2059,2339.77%
C240328C000640002024-03-28 12:53PM EDT64.000.020.010.02-0.01-33.33%3,7312,69017.19%
C240328C000650002024-03-27 3:59PM EDT65.000.010.000.010.00-1858728.13%
C240328C000660002024-03-27 10:21AM EDT66.000.010.000.010.00-3074940.63%
C240328C000670002024-03-25 3:40PM EDT67.000.020.000.010.00-26851751.56%
C240328C000680002024-03-25 11:25AM EDT68.000.010.000.010.00-989856.25%
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 EDT30.000.040.001.150.00-11932.81%
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 EDT44.000.010.000.010.00-828250.00%
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 EDT47.000.010.000.010.00-35125206.25%
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 EDT55.000.010.000.010.00-131,532103.13%
C240328P000560002024-03-28 12:28PM EDT56.000.010.000.010.00-23,10590.63%
C240328P000570002024-03-28 12:28PM EDT57.000.010.000.010.00-27,17678.13%
C240328P000580002024-03-28 12:22PM EDT58.000.010.000.010.00-1810,85065.63%
C240328P000590002024-03-28 12:22PM EDT59.000.010.000.010.00-27,97356.25%
C240328P000600002024-03-28 11:08AM EDT60.000.010.000.010.00-803,52146.88%
C240328P000610002024-03-28 1:01PM EDT61.000.010.000.01-0.01-50.00%2,1377,12434.38%
C240328P000620002024-03-28 12:55PM EDT62.000.010.000.01-0.06-85.71%5,0904,47720.31%
C240328P000630002024-03-28 12:45PM EDT63.000.060.050.06-0.43-87.76%12,92135810.35%
C240328P000640002024-03-28 12:34PM EDT64.000.940.830.84-0.46-32.86%536119.73%
C240328P000650002024-03-28 11:43AM EDT65.001.851.471.94-1.27-40.71%7751.95%
C240328P000660002024-03-22 3:44PM EDT66.004.802.622.950.00-6071.09%
C240328P000670002024-03-28 11:00AM EDT67.003.793.803.90-0.50-11.66%22467.19%
C240328P000690002024-03-19 2:37PM EDT69.0010.205.755.900.00-10081.25%
C240328P000700002024-03-26 2:39PM EDT70.008.356.806.950.00-329114.06%