Deutsche Märkte schließen in 2 Stunden 56 Minuten
DAX
18.005,48 -83,22 (-0,46%) Euro Stoxx 50
4.956,76 -33,12 (-0,66%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,10 -0,30 (-0,01%) EUR/USD
1,0705 +0,0005 (+0,04%) Bitcoin EUR
59.710,56 -2.590,53 (-4,16%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 0.00% |
| C240426C00053000 | 2024-04-24 1:26PM EDT | 53.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| C240426C00054000 | 2024-04-24 1:26PM EDT | 54.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| C240426C00055000 | 2024-04-24 2:03PM EDT | 55.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 27 | 253 | 0.00% |
| C240426C00057000 | 2024-04-24 1:10PM EDT | 57.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 0.00% |
| C240426C00058000 | 2024-04-24 3:36PM EDT | 58.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 41 | 1,730 | 0.00% |
| C240426C00059000 | 2024-04-24 3:36PM EDT | 59.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 69 | 3,412 | 0.00% |
| C240426C00060000 | 2024-04-24 3:30PM EDT | 60.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 999 | 4,132 | 0.00% |
| C240426C00061000 | 2024-04-24 3:59PM EDT | 61.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2,189 | 2,877 | 0.00% |
| C240426C00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4,643 | 8,126 | 0.00% |
| C240426C00063000 | 2024-04-24 3:59PM EDT | 63.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32,281 | 43,925 | 3.13% |
| C240426C00064000 | 2024-04-24 3:59PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21,561 | 20,747 | 12.50% |
| C240426C00065000 | 2024-04-24 3:54PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 1,828 | 12.50% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 25.00% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,416 | 25.00% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 880 | 25.00% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 50.00% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 50.00% |
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 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 910 | 50.00% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 530 | 50.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 174 | 50.00% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 5,412 | 50.00% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 1,738 | 50.00% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 653 | 1,447 | 50.00% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 6,931 | 50.00% |
| C240426P00054000 | 2024-04-24 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 50.00% |
| C240426P00055000 | 2024-04-24 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 18,064 | 50.00% |
| C240426P00056000 | 2024-04-24 3:21PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 603 | 50.00% |
| C240426P00057000 | 2024-04-24 3:58PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,152 | 19,058 | 25.00% |
| C240426P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 2,205 | 25.00% |
| C240426P00059000 | 2024-04-24 3:14PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 303 | 1,543 | 25.00% |
| C240426P00060000 | 2024-04-24 3:48PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 692 | 7,371 | 12.50% |
| C240426P00061000 | 2024-04-24 3:59PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 749 | 1,961 | 12.50% |
| C240426P00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,150 | 2,110 | 3.13% |
| C240426P00063000 | 2024-04-24 3:59PM EDT | 63.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 595 | 883 | 0.00% |
| C240426P00064000 | 2024-04-24 3:23PM EDT | 64.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 132 | 351 | 0.00% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 0.00% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| C240426P00068000 | 2024-04-24 10:18AM EDT | 68.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| C240426P00069000 | 2024-04-24 2:58PM EDT | 69.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
