Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.297,94 +212,14 (+0,56%) Gold
2.345,90 +3,40 (+0,15%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.556,86 -643,62 (-1,07%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:56PM 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 | 27.40 | 27.90 | 0.00 | - | 6 | 5 | 529.69% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 22.50 | 23.75 | 0.00 | - | 1 | 2 | 605.08% |
| C240426C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.41 | 17.45 | 19.25 | +3.46 | +24.80% | 2 | 2 | 519.53% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 16.60 | 17.00 | 0.00 | - | 25 | 26 | 366.02% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.40 | 16.50 | 0.00 | - | 1 | 3 | 492.19% |
| C240426C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 14.31 | 14.60 | 14.80 | +3.21 | +28.92% | 2 | 6 | 289.84% |
| C240426C00049000 | 2024-04-26 12:09PM EDT | 49.00 | 13.32 | 13.60 | 13.80 | +3.27 | +32.54% | 1 | 1 | 271.09% |
| C240426C00050000 | 2024-04-26 12:21PM EDT | 50.00 | 12.51 | 12.60 | 12.70 | +0.91 | +7.84% | 25 | 173 | 231.25% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.70 | 12.25 | 0.00 | - | 2 | 18 | 349.61% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 10.50 | 10.90 | 0.00 | - | 12 | 79 | 215.23% |
| C240426C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.66 | 8.90 | 9.75 | +1.14 | +13.38% | 6 | 14 | 210.94% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 8.55 | 9.55 | 0.00 | - | 7 | 60 | 248.44% |
| C240426C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.53 | 7.45 | 8.90 | +0.48 | +6.81% | 11 | 177 | 243.75% |
| C240426C00056000 | 2024-04-25 2:42PM EDT | 56.00 | 5.58 | 5.90 | 7.05 | 0.00 | - | 1 | 252 | 203.52% |
| C240426C00057000 | 2024-04-26 10:16AM EDT | 57.00 | 5.30 | 5.60 | 5.80 | +0.68 | +14.72% | 26 | 600 | 125.00% |
| C240426C00058000 | 2024-04-26 10:27AM EDT | 58.00 | 4.26 | 4.55 | 5.05 | +0.24 | +5.97% | 11 | 1,654 | 124.22% |
| C240426C00059000 | 2024-04-26 12:07PM EDT | 59.00 | 3.34 | 3.60 | 4.10 | +0.42 | +14.38% | 1,162 | 3,406 | 110.55% |
| C240426C00060000 | 2024-04-26 12:36PM EDT | 60.00 | 2.65 | 2.63 | 2.72 | +0.72 | +37.31% | 338 | 4,089 | 65.04% |
| C240426C00061000 | 2024-04-26 12:35PM EDT | 61.00 | 1.60 | 1.61 | 1.75 | +0.63 | +64.95% | 2,959 | 4,575 | 55.08% |
| C240426C00062000 | 2024-04-26 12:39PM EDT | 62.00 | 0.68 | 0.67 | 0.68 | +0.39 | +134.48% | 8,579 | 8,007 | 24.81% |
| C240426C00063000 | 2024-04-26 12:40PM EDT | 63.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2,961 | 43,992 | 16.02% |
| C240426C00064000 | 2024-04-26 12:24PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 20,756 | 23.44% |
| C240426C00065000 | 2024-04-26 11:59AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,795 | 35.94% |
| C240426C00066000 | 2024-04-25 10:28AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 665 | 48.44% |
| C240426C00067000 | 2024-04-25 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 53.13% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 65.63% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 75.00% |
| C240426C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 294 | 84.38% |
| 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 | 103.13% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 128.13% |
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 | 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 | 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 9:51AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19,047 | 71.88% |
| C240426P00058000 | 2024-04-26 11:24AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,128 | 59.38% |
| C240426P00059000 | 2024-04-26 12:33PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,508 | 53.13% |
| C240426P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 7,292 | 39.06% |
| C240426P00061000 | 2024-04-26 12:16PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 245 | 2,574 | 25.78% |
| C240426P00062000 | 2024-04-26 12:37PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.45 | -93.75% | 1,795 | 1,958 | 14.84% |
| C240426P00063000 | 2024-04-26 12:37PM EDT | 63.00 | 0.42 | 0.33 | 0.37 | -0.85 | -66.93% | 253 | 842 | 0.00% |
| C240426P00064000 | 2024-04-26 10:16AM EDT | 64.00 | 1.36 | 1.31 | 1.38 | -1.23 | -47.49% | 15 | 174 | 0.00% |
| C240426P00065000 | 2024-04-25 2:17PM EDT | 65.00 | 3.35 | 2.25 | 2.60 | 0.00 | - | 6 | 58 | 67.97% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.76 | 3.40 | 0.00 | - | 3 | 3 | 0.00% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 3.60 | 4.40 | 0.00 | - | 3 | 2 | 0.00% |
| C240426P00068000 | 2024-04-26 11:46AM EDT | 68.00 | 5.80 | 5.30 | 5.45 | -0.50 | -7.94% | 1 | 18 | 75.00% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 6.30 | 6.45 | 0.00 | - | 26 | 0 | 85.94% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 6.35 | 8.35 | 0.00 | - | 12 | 0 | 247.66% |
| C240426P00072000 | 2024-04-26 12:21PM EDT | 72.00 | 9.50 | 9.25 | 9.35 | -0.62 | -6.13% | 5 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.20 | 12.50 | 0.00 | - | 5 | 0 | 178.91% |
