Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
17.837,92 -188,66 (-1,05%) Euro Stoxx 50
4.929,92 -54,56 (-1,09%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.390,30 +7,30 (+0,31%) EUR/USD
1,0638 +0,0012 (+0,12%) Bitcoin EUR
59.507,21 -2.756,15 (-4,43%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00025000 | 2024-04-15 3:31PM EDT | 25.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240419C00027000 | 2024-01-04 11:11AM EDT | 27.00 | 27.45 | 27.65 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| C240419C00030000 | 2024-01-10 12:12PM EDT | 30.00 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
| C240419C00031000 | 2024-02-07 12:13PM EDT | 31.00 | 23.45 | 26.35 | 27.10 | 0.00 | - | 3 | 5 | 0.00% |
| C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 457.62% |
| C240419C00034000 | 2024-03-18 11:44AM EDT | 34.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| C240419C00035000 | 2024-01-11 10:34AM EDT | 35.00 | 16.90 | 19.15 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| C240419C00036000 | 2024-04-12 10:09AM EDT | 36.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| C240419C00037000 | 2024-03-11 9:46AM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| C240419C00038000 | 2024-04-12 11:19AM EDT | 38.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| C240419C00040000 | 2024-04-15 2:51PM EDT | 40.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 0.00% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| C240419C00042000 | 2024-04-12 2:29PM EDT | 42.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| C240419C00043000 | 2024-04-12 12:11PM EDT | 43.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| C240419C00044000 | 2024-04-12 2:44PM EDT | 44.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| C240419C00045000 | 2024-04-15 10:59AM EDT | 45.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 0.00% |
| C240419C00046000 | 2024-04-11 12:35PM EDT | 46.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 0.00% |
| C240419C00047000 | 2024-04-15 10:40AM EDT | 47.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,884 | 0.00% |
| C240419C00048000 | 2024-04-15 3:39PM EDT | 48.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 16 | 397 | 0.00% |
| C240419C00049000 | 2024-04-15 3:40PM EDT | 49.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 0.00% |
| C240419C00050000 | 2024-04-15 12:20PM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 6,614 | 0.00% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| C240419C00052000 | 2024-04-15 3:38PM EDT | 52.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| C240419C00052500 | 2024-04-15 3:12PM EDT | 52.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 25 | 10,327 | 0.00% |
| C240419C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| C240419C00054000 | 2024-04-15 1:41PM EDT | 54.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 38 | 157 | 0.00% |
| C240419C00055000 | 2024-04-15 3:59PM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,839 | 20,629 | 0.00% |
| C240419C00056000 | 2024-04-15 3:28PM EDT | 56.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 159 | 177 | 0.00% |
| C240419C00057000 | 2024-04-15 3:03PM EDT | 57.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 332 | 320 | 0.00% |
| C240419C00057500 | 2024-04-15 3:57PM EDT | 57.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2,506 | 12,445 | 0.00% |
| C240419C00058000 | 2024-04-15 3:57PM EDT | 58.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,312 | 1,991 | 0.00% |
| C240419C00059000 | 2024-04-15 3:59PM EDT | 59.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,987 | 9,233 | 3.13% |
| C240419C00060000 | 2024-04-15 3:58PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8,395 | 15,360 | 6.25% |
| C240419C00061000 | 2024-04-15 3:59PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5,478 | 23,376 | 12.50% |
| C240419C00062000 | 2024-04-15 3:57PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,475 | 7,848 | 12.50% |
| C240419C00062500 | 2024-04-15 3:51PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,170 | 10,980 | 12.50% |
| C240419C00063000 | 2024-04-15 3:56PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,288 | 14,464 | 12.50% |
| C240419C00064000 | 2024-04-15 3:54PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,876 | 6,473 | 25.00% |
| C240419C00065000 | 2024-04-15 3:44PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 726 | 10,408 | 25.00% |
| C240419C00066000 | 2024-04-15 3:51PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 2,876 | 25.00% |
| C240419C00067000 | 2024-04-15 3:18PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 269 | 5,634 | 25.00% |
| C240419C00067500 | 2024-04-15 2:28PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,263 | 2,585 | 25.00% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 50.00% |
| C240419C00070000 | 2024-04-15 1:40PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 9,340 | 50.00% |
| C240419C00072500 | 2024-04-15 9:38AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,455 | 50.00% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,877 | 50.00% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 2,194 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00025000 | 2024-03-04 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 275.00% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 526.95% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 218.75% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 275.00% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 262.50% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 252.34% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 184.38% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 50.00% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 221 | 50.00% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 50.00% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 542 | 50.00% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,558 | 50.00% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 50.00% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,312 | 50.00% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 5,685 | 50.00% |
| C240419P00046000 | 2024-04-11 10:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,230 | 50.00% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 3,248 | 50.00% |
| C240419P00048000 | 2024-04-12 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,500 | 50.00% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,550 | 4,140 | 50.00% |
| C240419P00050000 | 2024-04-15 2:33PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13,783 | 25.00% |
| C240419P00051000 | 2024-04-15 3:17PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 303 | 25.00% |
| C240419P00052000 | 2024-04-15 3:47PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 619 | 689 | 25.00% |
| C240419P00052500 | 2024-04-15 3:41PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 20,064 | 25.00% |
| C240419P00053000 | 2024-04-15 1:40PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 1,848 | 25.00% |
| C240419P00054000 | 2024-04-15 3:45PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 4,620 | 25.00% |
| C240419P00055000 | 2024-04-15 3:55PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,974 | 37,885 | 12.50% |
| C240419P00056000 | 2024-04-15 3:55PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 457 | 2,623 | 12.50% |
| C240419P00057000 | 2024-04-15 3:54PM EDT | 57.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,574 | 1,620 | 6.25% |
| C240419P00057500 | 2024-04-15 3:59PM EDT | 57.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 639 | 10,459 | 6.25% |
| C240419P00058000 | 2024-04-15 3:59PM EDT | 58.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,462 | 4,505 | 3.13% |
| C240419P00059000 | 2024-04-15 3:59PM EDT | 59.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4,487 | 6,942 | 0.00% |
| C240419P00060000 | 2024-04-15 3:57PM EDT | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3,861 | 21,271 | 0.00% |
| C240419P00061000 | 2024-04-15 3:56PM EDT | 61.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 323 | 3,196 | 0.00% |
| C240419P00062000 | 2024-04-15 2:34PM EDT | 62.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 81 | 2,199 | 0.00% |
| C240419P00062500 | 2024-04-15 2:13PM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 974 | 0.00% |
| C240419P00063000 | 2024-04-15 2:34PM EDT | 63.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 44 | 1,345 | 0.00% |
| C240419P00064000 | 2024-04-15 9:45AM EDT | 64.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 7 | 459 | 0.00% |
| C240419P00065000 | 2024-04-15 12:02PM EDT | 65.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| C240419P00066000 | 2024-04-15 3:48PM EDT | 66.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| C240419P00067000 | 2024-04-15 2:13PM EDT | 67.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| C240419P00070000 | 2024-04-11 9:48AM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 54 | 15 | 0.00% |
| C240419P00072500 | 2024-04-12 12:35PM EDT | 72.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| C240419P00075000 | 2024-04-12 12:35PM EDT | 75.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
