Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.237,80 +152,00 (+0,40%) Gold
2.348,00 +5,50 (+0,23%) EUR/USD
1,0689 -0,0044 (-0,41%) Bitcoin EUR
59.431,37 -430,26 (-0,72%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00035000 | 2024-04-22 11:09AM EDT | 35.00 | 24.75 | 25.45 | 28.15 | 0.00 | - | 6 | 5 | 829.30% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 22.15 | 22.25 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00045000 | 2024-04-26 10:27AM EDT | 45.00 | 17.73 | 17.15 | 17.25 | +3.78 | +27.10% | 1 | 2 | 0.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 16.15 | 16.25 | 0.00 | - | 25 | 26 | 0.00% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.50 | 15.25 | 0.00 | - | 1 | 3 | 0.00% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 13.95 | 14.50 | 0.00 | - | 2 | 6 | 310.94% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.95 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| C240426C00050000 | 2024-04-26 10:24AM EDT | 50.00 | 12.70 | 12.10 | 12.50 | +1.10 | +9.48% | 5 | 173 | 156.25% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.85 | 11.25 | 0.00 | - | 2 | 18 | 0.00% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.30 | 10.25 | 0.00 | - | 12 | 79 | 0.00% |
| C240426C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.66 | 9.15 | 9.25 | +1.14 | +13.38% | 6 | 14 | 0.00% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 7.10 | 8.30 | 0.00 | - | 7 | 60 | 106.25% |
| C240426C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.53 | 7.10 | 7.25 | +0.48 | +6.81% | 11 | 177 | 0.00% |
| C240426C00056000 | 2024-04-25 2:42PM EDT | 56.00 | 5.58 | 5.65 | 6.40 | 0.00 | - | 1 | 252 | 131.25% |
| C240426C00057000 | 2024-04-26 10:16AM EDT | 57.00 | 5.60 | 5.10 | 5.25 | +0.98 | +21.21% | 3 | 600 | 0.00% |
| C240426C00058000 | 2024-04-26 10:27AM EDT | 58.00 | 4.26 | 4.10 | 4.50 | +0.24 | +5.97% | 11 | 1,654 | 56.25% |
| C240426C00059000 | 2024-04-26 11:14AM EDT | 59.00 | 3.05 | 3.15 | 3.85 | +0.13 | +4.45% | 1,131 | 3,406 | 94.34% |
| C240426C00060000 | 2024-04-26 11:36AM EDT | 60.00 | 2.15 | 2.15 | 2.31 | +0.22 | +10.84% | 262 | 4,089 | 38.28% |
| C240426C00061000 | 2024-04-26 11:36AM EDT | 61.00 | 1.30 | 1.17 | 1.33 | +0.33 | +39.29% | 2,668 | 4,575 | 28.91% |
| C240426C00062000 | 2024-04-26 11:27AM EDT | 62.00 | 0.29 | 0.29 | 0.32 | 0.00 | - | 4,645 | 8,007 | 9.18% |
| C240426C00063000 | 2024-04-26 11:29AM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,504 | 43,992 | 15.63% |
| C240426C00064000 | 2024-04-26 11:03AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 20,756 | 27.34% |
| C240426C00065000 | 2024-04-26 10:32AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,795 | 39.84% |
| C240426C00066000 | 2024-04-25 10:28AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 51.56% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 56.25% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 68.75% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 78.13% |
| C240426C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 294 | 87.50% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 96.88% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 106.25% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 131.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00030000 | 2024-04-05 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 475.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 300.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 225.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 212.50% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 193.75% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 181.25% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 168.75% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 156.25% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 143.75% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 131.25% |
| C240426P00053000 | 2024-04-25 1:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,931 | 118.75% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 106.25% |
| C240426P00055000 | 2024-04-25 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 93.75% |
| C240426P00056000 | 2024-04-25 2:42PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 607 | 81.25% |
| C240426P00057000 | 2024-04-26 9:51AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19,047 | 68.75% |
| C240426P00058000 | 2024-04-26 11:24AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,128 | 56.25% |
| C240426P00059000 | 2024-04-26 10:35AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,508 | 50.00% |
| C240426P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 7,292 | 35.94% |
| C240426P00061000 | 2024-04-26 11:12AM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 228 | 2,574 | 25.39% |
| C240426P00062000 | 2024-04-26 11:29AM EDT | 62.00 | 0.12 | 0.10 | 0.12 | -0.35 | -74.47% | 1,662 | 1,958 | 18.36% |
| C240426P00063000 | 2024-04-26 11:02AM EDT | 63.00 | 0.87 | 0.81 | 0.84 | -0.40 | -31.50% | 192 | 842 | 29.88% |
| C240426P00064000 | 2024-04-26 10:16AM EDT | 64.00 | 1.36 | 1.75 | 2.01 | -1.23 | -47.49% | 15 | 174 | 55.47% |
| C240426P00065000 | 2024-04-25 2:17PM EDT | 65.00 | 3.35 | 2.60 | 2.99 | 0.00 | - | 6 | 58 | 61.72% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 3.75 | 3.85 | 0.00 | - | 3 | 3 | 78.52% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 4.75 | 4.90 | 0.00 | - | 3 | 2 | 98.83% |
| C240426P00068000 | 2024-04-25 12:21PM EDT | 68.00 | 6.30 | 5.30 | 5.85 | 0.00 | - | 18 | 18 | 118.75% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 6.65 | 7.15 | 0.00 | - | 26 | 0 | 143.36% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 7.40 | 7.85 | 0.00 | - | 12 | 0 | 147.27% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 8.60 | 9.85 | 0.00 | - | 1 | 0 | 174.22% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 12.75 | 13.05 | 0.00 | - | 5 | 0 | 224.22% |
