Deutsche Märkte öffnen in 5 Stunden 43 Minuten
Nikkei 225
38.648,72 +574,74 (+1,51%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.190,10 +1.135,67 (+1,99%) CMC Crypto 200
1.350,22 +50,12 (+3,85%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 31.65 | 31.30 | 35.10 | 0.00 | - | 1 | 1 | 1,259.38% |
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 17.25 | 19.65 | 0.00 | - | 1 | 1 | 356.25% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 16.65 | 18.45 | 0.00 | - | - | 0 | 375.00% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 13.60 | 16.80 | 0.00 | - | 2 | 1 | 559.57% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 12.85 | 14.55 | 0.00 | - | 2 | 0 | 329.69% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 10.70 | 13.80 | 0.00 | - | 1 | 0 | 473.63% |
| C240510C00052000 | 2024-05-09 3:25PM EDT | 52.00 | 11.20 | 10.35 | 12.50 | +1.72 | +18.14% | 3 | 4 | 215.63% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 9.30 | 10.60 | 0.00 | - | 8 | 0 | 244.92% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 8.15 | 10.45 | 0.00 | - | 1 | 1 | 349.41% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 7.25 | 9.35 | 0.00 | - | 1 | 6 | 311.52% |
| C240510C00056000 | 2024-05-08 3:31PM EDT | 56.00 | 6.90 | 6.35 | 8.25 | 0.00 | - | 30 | 82 | 274.41% |
| C240510C00057000 | 2024-05-07 10:37AM EDT | 57.00 | 5.80 | 4.50 | 7.45 | 0.00 | - | 5 | 28 | 270.70% |
| C240510C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 5.00 | 4.55 | 6.70 | 0.00 | - | 4 | 230 | 148.44% |
| C240510C00059000 | 2024-05-09 12:15PM EDT | 59.00 | 4.02 | 3.35 | 4.70 | +1.32 | +48.89% | 2 | 9 | 137.50% |
| C240510C00060000 | 2024-05-09 1:31PM EDT | 60.00 | 3.01 | 2.26 | 3.90 | +0.01 | +0.33% | 213 | 4,337 | 137.11% |
| C240510C00061000 | 2024-05-09 3:58PM EDT | 61.00 | 2.30 | 1.98 | 2.58 | +0.48 | +26.37% | 188 | 2,280 | 79.30% |
| C240510C00062000 | 2024-05-09 3:58PM EDT | 62.00 | 1.40 | 1.21 | 1.58 | +0.47 | +50.54% | 2,140 | 9,038 | 56.64% |
| C240510C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 0.52 | 0.47 | 0.51 | +0.19 | +57.58% | 30,193 | 22,359 | 24.61% |
| C240510C00064000 | 2024-05-09 3:59PM EDT | 64.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 38,733 | 49,800 | 25.20% |
| C240510C00065000 | 2024-05-09 3:52PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 475 | 2,861 | 30.08% |
| C240510C00066000 | 2024-05-09 1:35PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,252 | 39.06% |
| C240510C00067000 | 2024-05-08 3:17PM EDT | 67.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 3,362 | 58.59% |
| C240510C00068000 | 2024-05-09 10:01AM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 499 | 70.31% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 394 | 65.63% |
| C240510C00070000 | 2024-05-09 12:24PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 982 | 75.00% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 173 | 84.38% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 360 | 93.75% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 840 | 103.13% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 524 | 112.50% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 118.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 387.50% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 262.50% |
| C240510P00047000 | 2024-05-02 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,012 | 206.25% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 83 | 286.72% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 262 | 181.25% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 168.75% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,697 | 2,739 | 156.25% |
| C240510P00052000 | 2024-05-07 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 500 | 143.75% |
| C240510P00053000 | 2024-05-08 9:45AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 11,098 | 128.13% |
| C240510P00054000 | 2024-05-08 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 1,719 | 115.63% |
| C240510P00055000 | 2024-05-08 12:59PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 138 | 23,167 | 106.25% |
| C240510P00056000 | 2024-05-09 10:17AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 552 | 93.75% |
| C240510P00057000 | 2024-05-09 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 908 | 19,776 | 81.25% |
| C240510P00058000 | 2024-05-09 12:35PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 52 | 1,298 | 75.00% |
| C240510P00059000 | 2024-05-09 3:56PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,184 | 56.25% |
| C240510P00060000 | 2024-05-09 2:47PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 126 | 7,211 | 51.56% |
| C240510P00061000 | 2024-05-09 3:36PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 522 | 3,192 | 40.23% |
| C240510P00062000 | 2024-05-09 3:59PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 3,501 | 3,881 | 27.74% |
| C240510P00063000 | 2024-05-09 3:59PM EDT | 63.00 | 0.17 | 0.15 | 0.17 | -0.40 | -70.18% | 2,815 | 939 | 23.05% |
| C240510P00064000 | 2024-05-09 1:28PM EDT | 64.00 | 1.02 | 0.74 | 0.79 | -0.55 | -35.03% | 181 | 193 | 26.37% |
| C240510P00065000 | 2024-05-09 12:54PM EDT | 65.00 | 2.00 | 1.28 | 2.57 | -0.40 | -16.67% | 3 | 61 | 61.72% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 1.78 | 3.80 | 0.00 | - | 3 | 25 | 63.67% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 2.65 | 5.10 | 0.00 | - | 3 | 0 | 93.36% |
| C240510P00068000 | 2024-05-08 3:23PM EDT | 68.00 | 4.90 | 3.60 | 6.00 | +4.90 | - | - | 1 | 96.88% |
| C240510P00069000 | 2024-05-08 3:23PM EDT | 69.00 | 6.40 | 4.45 | 6.45 | +6.40 | - | - | 1 | 196.88% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 5.55 | 7.55 | 0.00 | - | - | 0 | 226.17% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 6.50 | 9.15 | 0.00 | - | - | 0 | 144.53% |
