Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.243,60 +157,80 (+0,41%) Gold
2.350,10 +7,60 (+0,32%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.704,32 -722,05 (-1,19%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:55PM 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 | 27.65 | 28.00 | 0.00 | - | 6 | 5 | 578.13% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 22.65 | 22.90 | 0.00 | - | 1 | 2 | 429.69% |
| C240426C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.41 | 17.65 | 17.85 | +3.46 | +24.80% | 2 | 2 | 314.06% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 16.65 | 17.90 | 0.00 | - | 25 | 26 | 458.20% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 15.65 | 15.90 | 0.00 | - | 1 | 3 | 292.19% |
| C240426C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 14.31 | 13.90 | 14.85 | +3.21 | +28.92% | 2 | 6 | 304.69% |
| C240426C00049000 | 2024-04-26 1:31PM EDT | 49.00 | 13.54 | 13.80 | 13.95 | +3.49 | +34.73% | 2 | 1 | 292.97% |
| C240426C00050000 | 2024-04-26 12:59PM EDT | 50.00 | 12.55 | 12.75 | 13.80 | +0.95 | +8.19% | 140 | 173 | 360.74% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 11.70 | 11.85 | 0.00 | - | 2 | 18 | 220.31% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 10.70 | 10.90 | 0.00 | - | 12 | 79 | 211.72% |
| C240426C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.66 | 9.70 | 9.85 | +1.14 | +13.38% | 6 | 14 | 185.16% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 8.65 | 9.10 | 0.00 | - | 7 | 60 | 196.09% |
| C240426C00055000 | 2024-04-26 3:30PM EDT | 55.00 | 7.45 | 7.80 | 7.90 | +0.40 | +5.67% | 113 | 177 | 171.48% |
| C240426C00056000 | 2024-04-26 3:26PM EDT | 56.00 | 6.85 | 6.25 | 7.30 | +1.27 | +22.76% | 6 | 252 | 133.98% |
| C240426C00057000 | 2024-04-26 3:30PM EDT | 57.00 | 5.79 | 5.75 | 5.85 | +1.17 | +25.32% | 76 | 600 | 123.05% |
| C240426C00058000 | 2024-04-26 3:25PM EDT | 58.00 | 4.85 | 4.75 | 4.85 | +0.83 | +20.65% | 23 | 1,654 | 105.47% |
| C240426C00059000 | 2024-04-26 3:22PM EDT | 59.00 | 3.79 | 3.80 | 3.90 | +0.87 | +29.79% | 1,227 | 3,406 | 96.09% |
| C240426C00060000 | 2024-04-26 3:35PM EDT | 60.00 | 2.88 | 2.63 | 2.84 | +0.95 | +49.22% | 383 | 4,089 | 56.25% |
| C240426C00061000 | 2024-04-26 3:37PM EDT | 61.00 | 1.84 | 1.76 | 1.84 | +0.87 | +89.69% | 3,309 | 4,575 | 54.30% |
| C240426C00062000 | 2024-04-26 3:39PM EDT | 62.00 | 0.80 | 0.85 | 0.89 | +0.51 | +170.00% | 9,910 | 8,007 | 36.52% |
| C240426C00063000 | 2024-04-26 3:38PM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 26,370 | 43,992 | 10.16% |
| C240426C00064000 | 2024-04-26 3:31PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 989 | 20,756 | 21.88% |
| C240426C00065000 | 2024-04-26 2:58PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 656 | 1,795 | 34.38% |
| C240426C00066000 | 2024-04-26 2:14PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 665 | 46.88% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 53.13% |
| C240426C00068000 | 2024-04-26 2:56PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 880 | 62.50% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 71.88% |
| C240426C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 294 | 81.25% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 93.75% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 100.00% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 125.00% |
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 | 0.01 | 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 | 196.88% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 187.50% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 175.00% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 162.50% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 150.00% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 134.38% |
| C240426P00053000 | 2024-04-25 1:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,931 | 121.88% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 109.38% |
| C240426P00055000 | 2024-04-25 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 96.88% |
| C240426P00056000 | 2024-04-25 2:42PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 607 | 84.38% |
| C240426P00057000 | 2024-04-26 2:46PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19,047 | 71.88% |
| C240426P00058000 | 2024-04-26 2:46PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,128 | 62.50% |
| C240426P00059000 | 2024-04-26 1:28PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 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 | 40.63% |
| C240426P00061000 | 2024-04-26 3:34PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 299 | 2,574 | 27.34% |
| C240426P00062000 | 2024-04-26 3:09PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 1,852 | 1,958 | 13.28% |
| C240426P00063000 | 2024-04-26 3:38PM EDT | 63.00 | 0.20 | 0.20 | 0.23 | -1.07 | -84.25% | 1,041 | 842 | 0.00% |
| C240426P00064000 | 2024-04-26 10:16AM EDT | 64.00 | 1.36 | 1.11 | 1.54 | -1.23 | -47.49% | 15 | 174 | 51.95% |
| C240426P00065000 | 2024-04-26 2:06PM EDT | 65.00 | 2.31 | 1.95 | 2.36 | -1.04 | -31.04% | 12 | 58 | 44.92% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.67 | 3.25 | 0.00 | - | 3 | 3 | 0.00% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 3.65 | 4.20 | 0.00 | - | 3 | 2 | 0.00% |
| C240426P00068000 | 2024-04-26 11:46AM EDT | 68.00 | 5.80 | 5.15 | 5.20 | -0.50 | -7.94% | 1 | 18 | 0.00% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 4.95 | 6.90 | 0.00 | - | 26 | 0 | 189.84% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 7.05 | 8.25 | 0.00 | - | 12 | 0 | 174.22% |
| C240426P00072000 | 2024-04-26 12:21PM EDT | 72.00 | 9.50 | 9.05 | 9.25 | -0.62 | -6.13% | 5 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 12.00 | 12.85 | 0.00 | - | 5 | 0 | 192.97% |
