Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.471,38 -1.877,58 (-3,22%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00025000 | 2024-05-02 3:25PM EDT | 25.00 | 36.65 | 37.45 | 39.75 | 0.00 | - | 4 | 2 | 300.00% |
| C240517C00030000 | 2024-05-02 3:27PM EDT | 30.00 | 31.70 | 32.45 | 33.85 | 0.00 | - | 2 | 0 | 314.06% |
| C240517C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.65 | 27.35 | 29.80 | 0.00 | - | 1,430 | 0 | 187.50% |
| C240517C00037000 | 2024-05-02 3:27PM EDT | 37.00 | 24.70 | 25.35 | 27.80 | 0.00 | - | 2 | 0 | 171.88% |
| C240517C00038000 | 2024-05-03 2:01PM EDT | 38.00 | 23.55 | 25.25 | 26.75 | 0.00 | - | 3 | 3 | 245.31% |
| C240517C00039000 | 2024-05-09 3:06PM EDT | 39.00 | 24.20 | 24.40 | 24.80 | 0.00 | - | 6 | 6 | 166.41% |
| C240517C00040000 | 2024-05-02 3:31PM EDT | 40.00 | 21.60 | 21.30 | 24.65 | 0.00 | - | 1,540 | 0 | 281.64% |
| C240517C00041000 | 2024-05-09 3:09PM EDT | 41.00 | 22.17 | 21.50 | 22.75 | 0.00 | - | 4 | 20 | 183.20% |
| C240517C00042000 | 2024-05-03 10:02AM EDT | 42.00 | 20.14 | 20.45 | 21.75 | 0.00 | - | 11 | 11 | 174.61% |
| C240517C00043000 | 2024-05-03 10:07AM EDT | 43.00 | 18.98 | 19.50 | 22.80 | 0.00 | - | 6 | 6 | 209.38% |
| C240517C00044000 | 2024-05-03 11:14AM EDT | 44.00 | 17.88 | 17.80 | 19.70 | 0.00 | - | 5 | 5 | 150.00% |
| C240517C00045000 | 2024-05-10 1:01PM EDT | 45.00 | 18.50 | 18.40 | 18.75 | +0.75 | +4.23% | 2 | 2 | 114.84% |
| C240517C00046000 | 2024-05-02 3:03PM EDT | 46.00 | 15.65 | 17.40 | 19.80 | 0.00 | - | 91 | 0 | 211.23% |
| C240517C00047000 | 2024-05-03 11:36AM EDT | 47.00 | 15.02 | 15.50 | 17.80 | 0.00 | - | 4 | 3 | 119.14% |
| C240517C00048000 | 2024-05-03 11:36AM EDT | 48.00 | 15.81 | 15.40 | 15.80 | +1.79 | +12.77% | 1 | 2 | 102.34% |
| C240517C00049000 | 2024-05-02 3:31PM EDT | 49.00 | 12.70 | 14.30 | 16.80 | 0.00 | - | 3,192 | 0 | 177.54% |
| C240517C00050000 | 2024-05-09 3:51PM EDT | 50.00 | 13.35 | 13.40 | 15.80 | 0.00 | - | 4 | 91 | 170.31% |
| C240517C00051000 | 2024-04-29 1:55PM EDT | 51.00 | 11.40 | 12.40 | 12.85 | 0.00 | - | - | 0 | 87.50% |
| C240517C00052500 | 2024-05-10 10:54AM EDT | 52.50 | 10.87 | 9.00 | 13.10 | +0.02 | +0.18% | 1 | 136 | 60.94% |
| C240517C00053000 | 2024-05-09 3:31PM EDT | 53.00 | 10.30 | 10.45 | 10.75 | 0.00 | - | 3 | 10 | 70.31% |
| C240517C00055000 | 2024-05-10 10:25AM EDT | 55.00 | 8.40 | 7.55 | 8.75 | +0.40 | +5.00% | 5 | 172 | 74.12% |
| C240517C00056000 | 2024-05-07 9:32AM EDT | 56.00 | 7.14 | 7.55 | 7.75 | 0.00 | - | 5 | 5 | 58.01% |
| C240517C00057000 | 2024-05-10 11:28AM EDT | 57.00 | 6.32 | 4.50 | 8.30 | +0.21 | +3.44% | 1 | 16 | 128.32% |
| C240517C00057500 | 2024-05-10 3:25PM EDT | 57.50 | 6.10 | 5.00 | 6.45 | +0.60 | +10.91% | 10 | 162 | 67.87% |
| C240517C00058000 | 2024-05-03 2:59PM EDT | 58.00 | 3.70 | 4.20 | 7.55 | 0.00 | - | 37 | 35 | 59.77% |
| C240517C00059000 | 2024-05-09 3:44PM EDT | 59.00 | 4.55 | 3.50 | 6.70 | +0.20 | +4.60% | 2 | 108 | 62.21% |
| C240517C00060000 | 2024-05-10 3:59PM EDT | 60.00 | 3.68 | 3.60 | 3.75 | +0.18 | +5.14% | 2,169 | 23,716 | 37.50% |
| C240517C00061000 | 2024-05-10 3:46PM EDT | 61.00 | 2.78 | 2.51 | 2.75 | +0.17 | +6.51% | 35 | 1,815 | 29.79% |
| C240517C00062000 | 2024-05-10 3:41PM EDT | 62.00 | 1.84 | 1.77 | 1.83 | +0.09 | +5.14% | 755 | 2,900 | 24.71% |
| C240517C00062500 | 2024-05-10 3:57PM EDT | 62.50 | 1.43 | 1.40 | 1.44 | +0.09 | +6.72% | 18,561 | 42,363 | 23.68% |
| C240517C00063000 | 2024-05-10 3:59PM EDT | 63.00 | 1.09 | 1.06 | 1.09 | +0.06 | +5.83% | 5,132 | 5,824 | 22.80% |
| C240517C00064000 | 2024-05-10 3:59PM EDT | 64.00 | 0.55 | 0.54 | 0.56 | -0.02 | -3.51% | 13,558 | 13,728 | 21.92% |
| C240517C00065000 | 2024-05-10 3:58PM EDT | 65.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 4,197 | 30,159 | 21.78% |
| C240517C00066000 | 2024-05-10 3:59PM EDT | 66.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 368 | 3,665 | 22.66% |
| C240517C00067000 | 2024-05-10 2:47PM EDT | 67.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 34 | 1,275 | 25.00% |
| C240517C00067500 | 2024-05-10 10:02AM EDT | 67.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 12 | 5,063 | 25.39% |
| C240517C00068000 | 2024-05-10 2:37PM EDT | 68.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 902 | 27.93% |
| C240517C00069000 | 2024-05-10 9:44AM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 727 | 31.25% |
| C240517C00070000 | 2024-05-10 3:20PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 6,589 | 33.59% |
| C240517C00071000 | 2024-05-10 9:39AM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 455 | 37.50% |
| C240517C00072000 | 2024-05-09 11:23AM EDT | 72.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 60 | 41.41% |
| C240517C00072500 | 2024-05-10 3:09PM EDT | 72.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 65 | 43.36% |
| C240517C00075000 | 2024-05-09 3:57PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,464 | 48.44% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,225 | 59.38% |
| C240517C00085000 | 2024-04-15 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 75.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00025000 | 2024-04-18 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 225.00% |
| C240517P00026000 | 2024-02-27 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 231.25% |
| C240517P00027000 | 2024-01-12 4:00PM EDT | 27.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 265.63% |
| C240517P00028000 | 2024-02-23 4:33PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 283.59% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 203.13% |
| C240517P00032000 | 2024-04-11 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 168.75% |
| C240517P00033000 | 2024-02-21 10:52AM EDT | 33.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 234.77% |
| C240517P00034000 | 2024-04-11 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 150.00% |
| C240517P00036000 | 2024-03-25 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 140.63% |
| C240517P00037000 | 2024-04-12 1:13PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 134.38% |
| C240517P00038000 | 2024-04-04 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 64 | 158.59% |
| C240517P00039000 | 2024-02-15 12:04PM EDT | 39.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 162.50% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,347 | 115.63% |
| C240517P00041000 | 2024-04-29 9:57AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 177 | 112.50% |
| C240517P00042000 | 2024-05-03 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 106.25% |
| C240517P00043000 | 2024-05-01 9:54AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 287 | 98.44% |
| C240517P00044000 | 2024-05-01 9:54AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 5,881 | 93.75% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,790 | 87.50% |
| C240517P00046000 | 2024-04-30 2:14PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 423 | 84.38% |
| C240517P00047000 | 2024-05-07 12:50PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 761 | 5,570 | 78.13% |
| C240517P00048000 | 2024-05-08 9:50AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 15,272 | 73.44% |
| C240517P00049000 | 2024-05-06 11:45AM EDT | 49.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3,089 | 68.75% |
| C240517P00050000 | 2024-05-09 3:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,073 | 62.50% |
| C240517P00051000 | 2024-05-09 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 190 | 59.38% |
| C240517P00052000 | 2024-05-09 12:34PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 244 | 53.13% |
| C240517P00052500 | 2024-05-10 3:09PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,062 | 12,336 | 56.25% |
| C240517P00053000 | 2024-05-10 3:23PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 3,843 | 53.13% |
| C240517P00054000 | 2024-05-07 10:52AM EDT | 54.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 273 | 50.78% |
| C240517P00055000 | 2024-05-10 3:24PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 168 | 27,273 | 47.66% |
| C240517P00056000 | 2024-05-08 9:39AM EDT | 56.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,640 | 45.31% |
| C240517P00057000 | 2024-05-10 3:23PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 39 | 4,781 | 39.84% |
| C240517P00057500 | 2024-05-10 3:36PM EDT | 57.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 78 | 8,449 | 38.67% |
| C240517P00058000 | 2024-05-10 3:37PM EDT | 58.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 217 | 350 | 35.94% |
| C240517P00059000 | 2024-05-10 3:42PM EDT | 59.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 49 | 710 | 31.64% |
| C240517P00060000 | 2024-05-10 3:44PM EDT | 60.00 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 1,117 | 21,617 | 27.54% |
| C240517P00061000 | 2024-05-10 3:54PM EDT | 61.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 406 | 3,329 | 23.93% |
| C240517P00062000 | 2024-05-10 3:59PM EDT | 62.00 | 0.21 | 0.21 | 0.23 | -0.12 | -36.36% | 1,476 | 4,890 | 21.97% |
| C240517P00062500 | 2024-05-10 3:56PM EDT | 62.50 | 0.31 | 0.31 | 0.33 | -0.16 | -34.04% | 889 | 7,203 | 21.05% |
| C240517P00063000 | 2024-05-10 3:58PM EDT | 63.00 | 0.49 | 0.47 | 0.49 | -0.18 | -26.87% | 1,449 | 1,712 | 20.70% |
| C240517P00064000 | 2024-05-10 3:59PM EDT | 64.00 | 0.96 | 0.96 | 0.99 | -0.21 | -17.95% | 509 | 1,315 | 20.75% |
| C240517P00065000 | 2024-05-10 2:30PM EDT | 65.00 | 1.73 | 1.64 | 1.69 | -0.43 | -19.91% | 17 | 3,111 | 20.61% |
| C240517P00066000 | 2024-05-09 3:58PM EDT | 66.00 | 2.73 | 2.28 | 2.84 | 0.00 | - | 10 | 41 | 34.38% |
| C240517P00067000 | 2024-05-06 10:38AM EDT | 67.00 | 4.67 | 3.35 | 3.55 | 0.00 | - | 1 | 1 | 26.56% |
| C240517P00067500 | 2024-05-08 3:20PM EDT | 67.50 | 4.60 | 3.85 | 4.20 | 0.00 | - | 1 | 11 | 38.87% |
| C240517P00068000 | 2024-05-02 2:02PM EDT | 68.00 | 6.93 | 4.35 | 4.65 | 0.00 | - | 31 | 5 | 39.26% |
| C240517P00070000 | 2024-05-10 2:01PM EDT | 70.00 | 6.56 | 6.35 | 6.80 | -3.01 | -31.45% | 4 | 0 | 59.86% |
| C240517P00072500 | 2024-04-26 12:21PM EDT | 72.50 | 10.45 | 6.90 | 9.30 | 0.00 | - | 2 | 1 | 74.41% |
| C240517P00073000 | 2024-05-07 10:36AM EDT | 73.00 | 10.30 | 9.35 | 10.65 | 0.00 | - | - | 2 | 88.28% |
| C240517P00075000 | 2024-05-07 9:35AM EDT | 75.00 | 12.10 | 11.35 | 13.70 | 0.00 | - | 10 | 0 | 124.22% |
