Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.429,98 +717,82 (+1,20%) CMC Crypto 200
1.399,78 +17,20 (+1,24%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 26.10 | 28.95 | 0.00 | - | 6 | 5 | 558.59% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.10 | 24.00 | 0.00 | - | 1 | 2 | 453.52% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 14.60 | 18.00 | 0.00 | - | 1 | 2 | 409.57% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.20 | 17.00 | 0.00 | - | 25 | 26 | 266.41% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 259.77% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 11.70 | 15.00 | 0.00 | - | 2 | 6 | 348.24% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 11.95 | 14.90 | 0.00 | - | 1 | 1 | 266.02% |
| C240426C00050000 | 2024-04-25 2:38PM EDT | 50.00 | 11.60 | 11.20 | 13.00 | +0.85 | +7.91% | 3 | 176 | 204.69% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 9.90 | 12.90 | 0.00 | - | 2 | 18 | 228.91% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 8.95 | 10.50 | 0.00 | - | 12 | 79 | 222.66% |
| C240426C00053000 | 2024-04-25 11:09AM EDT | 53.00 | 8.52 | 8.05 | 10.10 | -0.75 | -8.09% | 2 | 14 | 156.25% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 7.00 | 8.95 | -0.75 | -9.10% | 7 | 60 | 126.95% |
| C240426C00055000 | 2024-04-25 3:27PM EDT | 55.00 | 7.05 | 5.80 | 7.15 | -0.46 | -6.13% | 11 | 181 | 135.94% |
| C240426C00056000 | 2024-04-25 2:42PM EDT | 56.00 | 5.58 | 4.80 | 6.90 | -0.90 | -13.89% | 1 | 253 | 77.73% |
| C240426C00057000 | 2024-04-25 10:54AM EDT | 57.00 | 4.62 | 3.75 | 5.10 | -0.58 | -11.15% | 1 | 600 | 100.20% |
| C240426C00058000 | 2024-04-25 3:32PM EDT | 58.00 | 4.02 | 3.10 | 5.00 | -0.69 | -14.65% | 95 | 1,730 | 80.08% |
| C240426C00059000 | 2024-04-25 3:41PM EDT | 59.00 | 2.92 | 2.40 | 3.25 | -0.78 | -21.08% | 140 | 3,412 | 81.15% |
| C240426C00060000 | 2024-04-25 3:57PM EDT | 60.00 | 1.93 | 1.60 | 2.20 | -0.79 | -29.04% | 791 | 4,132 | 59.86% |
| C240426C00061000 | 2024-04-25 3:53PM EDT | 61.00 | 0.97 | 0.89 | 0.95 | -0.60 | -38.22% | 4,404 | 2,877 | 24.81% |
| C240426C00062000 | 2024-04-25 3:59PM EDT | 62.00 | 0.29 | 0.27 | 0.31 | -0.48 | -62.34% | 4,449 | 8,126 | 22.27% |
| C240426C00063000 | 2024-04-25 3:58PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 2,052 | 43,925 | 21.09% |
| C240426C00064000 | 2024-04-25 3:26PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 509 | 20,747 | 26.95% |
| C240426C00065000 | 2024-04-25 1:19PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 1,828 | 32.81% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 40.63% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 48.44% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 51.56% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 59.38% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 65.63% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 71.88% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 78.13% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 96.88% |
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 | 337.50% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 206.25% |
| 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 | 0.01 | 0.00 | - | 5 | 11 | 143.75% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 134.38% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 125.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 115.63% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 106.25% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 96.88% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 87.50% |
| C240426P00053000 | 2024-04-25 1:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,931 | 81.25% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 71.88% |
| C240426P00055000 | 2024-04-25 1:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 62.50% |
| C240426P00056000 | 2024-04-25 2:42PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 603 | 57.81% |
| C240426P00057000 | 2024-04-25 2:42PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 19,058 | 49.22% |
| C240426P00058000 | 2024-04-25 12:30PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 218 | 2,205 | 44.53% |
| C240426P00059000 | 2024-04-25 2:36PM EDT | 59.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 80 | 1,543 | 40.82% |
| C240426P00060000 | 2024-04-25 3:54PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 767 | 7,371 | 27.34% |
| C240426P00061000 | 2024-04-25 3:59PM EDT | 61.00 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 2,788 | 1,961 | 24.02% |
| C240426P00062000 | 2024-04-25 3:58PM EDT | 62.00 | 0.47 | 0.45 | 0.51 | +0.19 | +67.86% | 896 | 2,110 | 21.68% |
| C240426P00063000 | 2024-04-25 3:59PM EDT | 63.00 | 1.27 | 1.04 | 1.27 | +0.52 | +69.33% | 235 | 883 | 22.27% |
| C240426P00064000 | 2024-04-25 9:41AM EDT | 64.00 | 2.59 | 1.80 | 2.52 | +1.22 | +89.05% | 17 | 351 | 57.72% |
| C240426P00065000 | 2024-04-25 2:17PM EDT | 65.00 | 3.35 | 2.77 | 5.20 | +0.87 | +35.08% | 6 | 61 | 105.86% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.20 | 5.10 | 0.00 | - | 3 | 3 | 129.30% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 4.00 | 6.40 | 0.00 | - | 3 | 2 | 164.75% |
| C240426P00068000 | 2024-04-25 12:21PM EDT | 68.00 | 6.30 | 4.10 | 7.15 | +0.79 | +14.34% | 18 | 1 | 162.30% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 6.95 | 8.40 | +0.85 | +13.18% | 26 | 1 | 137.11% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 6.15 | 9.25 | -3.70 | -30.83% | 12 | 0 | 196.88% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 9.00 | 11.40 | 0.00 | - | 1 | 0 | 233.59% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.20 | 15.35 | 0.00 | - | 5 | 0 | 134.38% |
