Deutsche Märkte schließen in 50 Minuten
DAX
18.078,70 +217,90 (+1,22%) Euro Stoxx 50
4.991,73 +54,88 (+1,11%) Dow Jones 30
38.436,33 +196,35 (+0,51%) Gold
2.335,90 -10,50 (-0,45%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.535,79 +610,24 (+0,99%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM 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 | 25.35 | 28.65 | 0.00 | - | 6 | 5 | 487.70% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.70 | 23.45 | 0.00 | - | 1 | 2 | 283.98% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 16.65 | 18.10 | 0.00 | - | 1 | 2 | 192.97% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.65 | 17.85 | 0.00 | - | 25 | 26 | 227.54% |
| C240426C00047000 | 2024-04-19 2:22PM EDT | 47.00 | 12.14 | 14.40 | 15.35 | 0.00 | - | 1 | 1 | 167.58% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 13.75 | 14.85 | 0.00 | - | 2 | 6 | 149.22% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 11.65 | 14.65 | 0.00 | - | 1 | 1 | 100.78% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.60 | 13.55 | 0.00 | - | 5 | 176 | 162.30% |
| C240426C00051000 | 2024-04-22 2:38PM EDT | 51.00 | 10.80 | 10.70 | 12.80 | +0.85 | +8.54% | 11 | 9 | 166.02% |
| C240426C00052000 | 2024-04-22 1:00PM EDT | 52.00 | 9.80 | 9.25 | 11.00 | +1.35 | +15.98% | 2 | 79 | 50.00% |
| C240426C00053000 | 2024-04-22 10:41AM EDT | 53.00 | 6.80 | 8.60 | 9.50 | 0.00 | - | 12 | 14 | 122.07% |
| C240426C00054000 | 2024-04-22 11:00AM EDT | 54.00 | 5.80 | 7.05 | 9.20 | 0.00 | - | 48 | 60 | 159.08% |
| C240426C00055000 | 2024-04-23 10:15AM EDT | 55.00 | 7.14 | 6.90 | 7.65 | +1.25 | +21.22% | 10 | 183 | 78.91% |
| C240426C00056000 | 2024-04-23 9:47AM EDT | 56.00 | 5.98 | 5.95 | 6.15 | +1.53 | +34.38% | 3 | 269 | 49.22% |
| C240426C00057000 | 2024-04-23 9:38AM EDT | 57.00 | 4.85 | 4.70 | 5.70 | +1.25 | +34.72% | 10 | 617 | 51.56% |
| C240426C00058000 | 2024-04-23 10:10AM EDT | 58.00 | 4.25 | 3.95 | 4.65 | +1.39 | +48.60% | 704 | 2,049 | 53.13% |
| C240426C00059000 | 2024-04-23 10:12AM EDT | 59.00 | 3.05 | 2.95 | 2.99 | +1.05 | +52.50% | 602 | 4,122 | 0.00% |
| C240426C00060000 | 2024-04-23 10:23AM EDT | 60.00 | 2.03 | 2.06 | 2.10 | +0.74 | +57.36% | 3,882 | 7,505 | 0.00% |
| C240426C00061000 | 2024-04-23 10:25AM EDT | 61.00 | 1.30 | 1.27 | 1.29 | +0.57 | +79.17% | 2,181 | 3,948 | 21.58% |
| C240426C00062000 | 2024-04-23 10:23AM EDT | 62.00 | 0.63 | 0.67 | 0.69 | +0.26 | +70.27% | 3,703 | 10,985 | 24.12% |
| C240426C00063000 | 2024-04-23 10:24AM EDT | 63.00 | 0.32 | 0.31 | 0.33 | +0.16 | +100.00% | 3,608 | 27,244 | 25.98% |
| C240426C00064000 | 2024-04-23 10:25AM EDT | 64.00 | 0.14 | 0.14 | 0.15 | +0.07 | +100.00% | 655 | 2,193 | 28.03% |
| C240426C00065000 | 2024-04-23 10:23AM EDT | 65.00 | 0.05 | 0.07 | 0.08 | +0.02 | +40.00% | 106 | 1,240 | 31.25% |
| C240426C00066000 | 2024-04-23 9:54AM EDT | 66.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 30 | 534 | 32.03% |
| C240426C00067000 | 2024-04-23 9:51AM EDT | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,408 | 35.94% |
| C240426C00068000 | 2024-04-23 10:21AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 606 | 41.41% |
| C240426C00069000 | 2024-04-22 3:59PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 242 | 42.97% |
| C240426C00070000 | 2024-04-23 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 294 | 48.44% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 50.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 53.13% |
| C240426C00075000 | 2024-04-15 3:13PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 74 | 65.63% |
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 | 237.50% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 150.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 112.50% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 103.13% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 96.88% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 90.63% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 84.38% |
| C240426P00050000 | 2024-04-19 10:03AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 5,412 | 78.13% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 71.88% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 65.63% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 385 | 6,931 | 57.81% |
| C240426P00054000 | 2024-04-23 9:38AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 452 | 51.56% |
| C240426P00055000 | 2024-04-23 9:48AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 17,772 | 52.34% |
| C240426P00056000 | 2024-04-23 9:31AM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 562 | 47.66% |
| C240426P00057000 | 2024-04-23 10:22AM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 22,110 | 43.36% |
| C240426P00058000 | 2024-04-23 10:14AM EDT | 58.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 127 | 2,284 | 35.94% |
| C240426P00059000 | 2024-04-23 10:18AM EDT | 59.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 224 | 1,444 | 31.45% |
| C240426P00060000 | 2024-04-23 10:18AM EDT | 60.00 | 0.10 | 0.09 | 0.10 | -0.24 | -70.59% | 333 | 7,200 | 27.74% |
| C240426P00061000 | 2024-04-23 10:23AM EDT | 61.00 | 0.29 | 0.30 | 0.31 | -0.42 | -59.15% | 552 | 1,118 | 28.81% |
| C240426P00062000 | 2024-04-23 10:24AM EDT | 62.00 | 0.70 | 0.70 | 0.72 | -0.70 | -50.00% | 467 | 628 | 30.13% |
| C240426P00063000 | 2024-04-23 10:23AM EDT | 63.00 | 1.40 | 1.39 | 1.42 | -0.81 | -36.65% | 67 | 121 | 35.06% |
| C240426P00064000 | 2024-04-23 10:04AM EDT | 64.00 | 2.00 | 2.12 | 2.16 | -1.23 | -38.08% | 84 | 174 | 35.65% |
| C240426P00065000 | 2024-04-23 10:12AM EDT | 65.00 | 3.10 | 3.15 | 3.20 | -2.90 | -48.33% | 8 | 12 | 48.24% |
| C240426P00066000 | 2024-04-17 2:14PM EDT | 66.00 | 7.55 | 3.25 | 4.80 | 0.00 | - | 207 | 0 | 88.87% |
| C240426P00067000 | 2024-04-22 10:36AM EDT | 67.00 | 4.90 | 5.10 | 5.40 | -2.15 | -30.50% | 1 | 1 | 70.31% |
| C240426P00068000 | 2024-04-23 10:08AM EDT | 68.00 | 5.90 | 5.85 | 6.65 | -2.50 | -29.76% | 29 | 0 | 79.10% |
| C240426P00069000 | 2024-04-22 10:01AM EDT | 69.00 | 9.40 | 6.25 | 8.00 | 0.00 | - | 1 | 1 | 77.93% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 7.45 | 8.55 | 0.00 | - | 3 | 0 | 72.66% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 9.80 | 10.90 | -2.53 | -20.00% | 1 | 0 | 118.56% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 11.90 | 13.95 | 0.00 | - | 5 | 0 | 88.67% |
