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
56.511,78 -1.908,62 (-3,27%)
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 | 31.50 | 35.55 | 0.00 | - | 1 | 0 | 1,314.45% |
| C240510C00045000 | 2024-05-10 1:00PM EDT | 45.00 | 18.50 | 17.05 | 20.25 | +1.84 | +11.04% | 1 | 1 | 353.91% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 15.95 | 18.50 | 0.00 | - | - | 0 | 542.19% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 13.65 | 17.45 | 0.00 | - | 2 | 1 | 228.13% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 12.40 | 14.65 | 0.00 | - | 2 | 0 | 457.62% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 11.25 | 13.75 | 0.00 | - | 1 | 0 | 444.53% |
| C240510C00052000 | 2024-05-09 3:25PM EDT | 52.00 | 11.23 | 9.80 | 12.45 | +0.03 | +0.27% | 1 | 3 | 377.73% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 9.45 | 12.20 | 0.00 | - | 8 | 0 | 251.56% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 7.60 | 11.35 | 0.00 | - | 1 | 1 | 431.25% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 6.95 | 9.70 | 0.00 | - | 1 | 6 | 332.03% |
| C240510C00056000 | 2024-05-10 10:06AM EDT | 56.00 | 7.75 | 6.05 | 8.90 | +0.85 | +12.32% | 10 | 82 | 327.34% |
| C240510C00057000 | 2024-05-07 10:37AM EDT | 57.00 | 5.80 | 5.60 | 8.20 | 0.00 | - | 5 | 28 | 182.81% |
| C240510C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 5.42 | 4.50 | 6.60 | +0.42 | +8.40% | 80 | 230 | 84.38% |
| C240510C00059000 | 2024-05-09 12:15PM EDT | 59.00 | 4.73 | 3.10 | 5.95 | +0.71 | +17.66% | 1 | 9 | 249.22% |
| C240510C00060000 | 2024-05-10 3:31PM EDT | 60.00 | 3.50 | 2.97 | 4.40 | +0.49 | +16.28% | 126 | 4,495 | 89.45% |
| C240510C00061000 | 2024-05-10 3:53PM EDT | 61.00 | 2.52 | 2.06 | 3.05 | +0.22 | +9.57% | 369 | 2,306 | 111.33% |
| C240510C00062000 | 2024-05-10 3:51PM EDT | 62.00 | 1.56 | 1.29 | 1.77 | +0.16 | +11.43% | 872 | 8,320 | 59.38% |
| C240510C00063000 | 2024-05-10 3:51PM EDT | 63.00 | 0.48 | 0.43 | 1.00 | -0.04 | -7.69% | 15,898 | 20,116 | 53.32% |
| C240510C00064000 | 2024-05-10 3:55PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 8,479 | 53,505 | 9.38% |
| C240510C00065000 | 2024-05-10 3:21PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 332 | 2,807 | 23.44% |
| C240510C00066000 | 2024-05-10 1:27PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,258 | 35.94% |
| C240510C00067000 | 2024-05-08 3:17PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,362 | 48.44% |
| C240510C00068000 | 2024-05-09 10:01AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 53.13% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 394 | 62.50% |
| 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 | 2024-05-10 9:37AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 360 | 93.75% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 840 | 100.00% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 524 | 109.38% |
| 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 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 262 | 50.00% |
| 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 | 131.25% |
| C240510P00054000 | 2024-05-08 10:25AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 1,719 | 118.75% |
| 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 | 0.00 | - | 111 | 607 | 93.75% |
| C240510P00057000 | 2024-05-09 10:27AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 908 | 20,306 | 81.25% |
| C240510P00058000 | 2024-05-10 12:29PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,345 | 71.88% |
| C240510P00059000 | 2024-05-10 3:44PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,179 | 59.38% |
| C240510P00060000 | 2024-05-10 3:44PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 7,180 | 51.56% |
| C240510P00061000 | 2024-05-10 2:07PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 2,984 | 38.28% |
| C240510P00062000 | 2024-05-10 3:47PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 2,953 | 25.00% |
| C240510P00063000 | 2024-05-10 2:36PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,385 | 2,622 | 10.55% |
| C240510P00064000 | 2024-05-10 3:20PM EDT | 64.00 | 0.48 | 0.41 | 1.05 | -0.54 | -52.94% | 388 | 216 | 59.57% |
| C240510P00065000 | 2024-05-10 3:21PM EDT | 65.00 | 1.55 | 1.24 | 1.74 | -0.45 | -22.50% | 12 | 62 | 59.57% |
| C240510P00066000 | 2024-05-10 2:28PM EDT | 66.00 | 2.55 | 0.55 | 4.10 | -1.35 | -34.62% | 24 | 25 | 198.73% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 1.87 | 5.10 | 0.00 | - | 3 | 0 | 50.78% |
| C240510P00068000 | 2024-05-08 3:23PM EDT | 68.00 | 4.90 | 2.85 | 5.80 | 0.00 | - | - | 1 | 223.05% |
| C240510P00069000 | 2024-05-08 3:23PM EDT | 69.00 | 6.40 | 4.90 | 6.35 | 0.00 | - | - | 0 | 114.84% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 5.25 | 7.15 | 0.00 | - | - | 0 | 201.37% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 7.35 | 8.95 | 0.00 | - | - | 0 | 219.14% |
