Deutsche Märkte öffnen in 24 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.121,13 -2.669,45 (-4,46%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00025000 | 2024-04-17 3:40PM EDT | 25.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240419C00027000 | 2024-01-04 11:11AM EDT | 27.00 | 27.45 | 27.65 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| C240419C00030000 | 2024-01-10 12:12PM EDT | 30.00 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
| C240419C00031000 | 2024-02-07 12:13PM EDT | 31.00 | 23.45 | 26.35 | 27.10 | 0.00 | - | 3 | 5 | 0.00% |
| C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 701.95% |
| C240419C00034000 | 2024-04-16 2:27PM EDT | 34.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240419C00035000 | 2024-01-11 10:34AM EDT | 35.00 | 16.90 | 19.15 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| C240419C00036000 | 2024-04-12 10:09AM EDT | 36.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C240419C00037000 | 2024-03-11 9:46AM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| C240419C00038000 | 2024-04-12 11:19AM EDT | 38.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240419C00040000 | 2024-04-17 9:48AM EDT | 40.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240419C00042000 | 2024-04-16 2:08PM EDT | 42.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240419C00043000 | 2024-04-17 10:25AM EDT | 43.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240419C00044000 | 2024-04-17 10:27AM EDT | 44.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240419C00045000 | 2024-04-17 12:34PM EDT | 45.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240419C00046000 | 2024-04-11 12:35PM EDT | 46.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240419C00047000 | 2024-04-15 10:40AM EDT | 47.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240419C00048000 | 2024-04-16 1:30PM EDT | 48.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240419C00049000 | 2024-04-17 11:03AM EDT | 49.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C240419C00050000 | 2024-04-17 1:10PM EDT | 50.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C240419C00052000 | 2024-04-16 1:54PM EDT | 52.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240419C00052500 | 2024-04-17 3:24PM EDT | 52.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| C240419C00053000 | 2024-04-17 12:02PM EDT | 53.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| C240419C00054000 | 2024-04-17 11:03AM EDT | 54.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| C240419C00055000 | 2024-04-17 3:28PM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| C240419C00056000 | 2024-04-17 3:41PM EDT | 56.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| C240419C00057000 | 2024-04-17 3:49PM EDT | 57.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| C240419C00057500 | 2024-04-17 3:59PM EDT | 57.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6,480 | 0 | 0.00% |
| C240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,649 | 0 | 0.00% |
| C240419C00059000 | 2024-04-17 3:59PM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,181 | 0 | 6.25% |
| C240419C00060000 | 2024-04-17 3:59PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18,133 | 0 | 12.50% |
| C240419C00061000 | 2024-04-17 3:47PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 12.50% |
| C240419C00062000 | 2024-04-17 3:37PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| C240419C00062500 | 2024-04-17 3:50PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| C240419C00063000 | 2024-04-17 3:51PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
| C240419C00064000 | 2024-04-17 3:43PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,728 | 0 | 25.00% |
| C240419C00065000 | 2024-04-17 3:51PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| C240419C00066000 | 2024-04-17 2:50PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240419C00067000 | 2024-04-16 2:59PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| C240419C00067500 | 2024-04-17 12:41PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| C240419C00070000 | 2024-04-17 1:12PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| C240419C00072500 | 2024-04-17 2:34PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00025000 | 2024-03-04 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 387.50% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 740.63% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 312.50% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 385.94% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 367.19% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 353.13% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 256.25% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| C240419P00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| C240419P00048000 | 2024-04-12 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 50.00% |
| C240419P00050000 | 2024-04-17 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 50.00% |
| C240419P00052000 | 2024-04-17 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| C240419P00052500 | 2024-04-17 2:24PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C240419P00053000 | 2024-04-17 1:37PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C240419P00054000 | 2024-04-17 1:32PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| C240419P00055000 | 2024-04-17 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| C240419P00056000 | 2024-04-17 3:59PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| C240419P00057000 | 2024-04-17 3:58PM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 6.25% |
| C240419P00057500 | 2024-04-17 3:57PM EDT | 57.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,499 | 0 | 6.25% |
| C240419P00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,275 | 0 | 1.56% |
| C240419P00059000 | 2024-04-17 3:59PM EDT | 59.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 0.00% |
| C240419P00060000 | 2024-04-17 3:47PM EDT | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,330 | 0 | 0.00% |
| C240419P00061000 | 2024-04-17 2:46PM EDT | 61.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| C240419P00062000 | 2024-04-17 2:49PM EDT | 62.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| C240419P00062500 | 2024-04-17 2:46PM EDT | 62.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 0.00% |
| C240419P00063000 | 2024-04-17 2:51PM EDT | 63.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 0.00% |
| C240419P00064000 | 2024-04-17 2:46PM EDT | 64.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 0.00% |
| C240419P00065000 | 2024-04-17 3:00PM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| C240419P00066000 | 2024-04-17 2:51PM EDT | 66.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| C240419P00070000 | 2024-04-17 1:46PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| C240419P00072500 | 2024-04-16 11:13AM EDT | 72.50 | 15.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240419P00075000 | 2024-04-17 1:57PM EDT | 75.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
