Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.804,62 +69,51 (+0,18%) Gold
2.404,90 +21,90 (+0,92%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
58.814,48 -1.378,24 (-2,29%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00025000 | 2024-04-15 3:31PM EDT | 25.00 | 33.52 | 31.50 | 32.85 | 0.00 | - | 1 | 2 | 381.25% |
| C240419C00026000 | 2024-04-15 3:31PM EDT | 26.00 | 32.54 | 30.80 | 31.45 | 0.00 | - | 1 | 0 | 332.81% |
| 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 | 415.43% |
| C240419C00033000 | 2024-03-14 1:27PM EDT | 33.00 | 24.35 | 26.30 | 27.15 | 0.00 | - | 12 | 12 | 587.99% |
| C240419C00034000 | 2024-03-18 11:44AM EDT | 34.00 | 24.35 | 22.55 | 23.30 | 0.00 | - | 3 | 3 | 287.89% |
| 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 | 21.05 | 21.60 | 0.00 | - | 9 | 9 | 266.02% |
| 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 | 19.20 | 19.30 | 0.00 | - | 4 | 6 | 223.44% |
| C240419C00039000 | 2024-04-10 9:41AM EDT | 39.00 | 21.40 | 18.15 | 18.35 | 0.00 | - | 3 | 8 | 211.33% |
| C240419C00040000 | 2024-04-15 2:51PM EDT | 40.00 | 18.30 | 16.65 | 17.80 | 0.00 | - | 11 | 93 | 193.75% |
| C240419C00041000 | 2024-04-10 3:23PM EDT | 41.00 | 19.38 | 16.05 | 16.30 | 0.00 | - | 10 | 80 | 169.53% |
| C240419C00042000 | 2024-04-12 2:29PM EDT | 42.00 | 17.45 | 15.15 | 15.35 | 0.00 | - | 3 | 67 | 176.17% |
| C240419C00043000 | 2024-04-12 12:11PM EDT | 43.00 | 16.25 | 14.10 | 14.35 | 0.00 | - | 3 | 177 | 160.16% |
| C240419C00044000 | 2024-04-12 2:44PM EDT | 44.00 | 15.54 | 13.05 | 13.70 | 0.00 | - | 1 | 81 | 172.85% |
| C240419C00045000 | 2024-04-15 10:59AM EDT | 45.00 | 12.21 | 12.10 | 13.15 | -2.04 | -14.32% | 5 | 582 | 188.48% |
| C240419C00046000 | 2024-04-11 12:35PM EDT | 46.00 | 14.33 | 10.55 | 11.35 | 0.00 | - | 7 | 177 | 146.09% |
| C240419C00047000 | 2024-04-15 10:40AM EDT | 47.00 | 12.08 | 9.55 | 10.25 | 0.00 | - | 2 | 1,884 | 121.29% |
| C240419C00048000 | 2024-04-16 1:30PM EDT | 48.00 | 9.30 | 8.80 | 9.25 | -1.25 | -11.85% | 3 | 397 | 110.55% |
| C240419C00049000 | 2024-04-16 12:03PM EDT | 49.00 | 8.16 | 8.15 | 8.25 | -1.34 | -14.11% | 1 | 861 | 92.97% |
| C240419C00050000 | 2024-04-16 12:16PM EDT | 50.00 | 7.25 | 6.30 | 7.35 | -2.25 | -23.68% | 150 | 6,614 | 100.59% |
| C240419C00051000 | 2024-04-12 10:13AM EDT | 51.00 | 9.50 | 5.60 | 6.35 | 0.00 | - | 9 | 9 | 89.26% |
| C240419C00052000 | 2024-04-15 3:38PM EDT | 52.00 | 6.31 | 5.20 | 5.30 | -0.19 | -2.92% | 1 | 24 | 68.56% |
| C240419C00052500 | 2024-04-16 1:21PM EDT | 52.50 | 4.95 | 4.65 | 4.75 | -1.03 | -17.22% | 28 | 10,327 | 58.20% |
| C240419C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 6.25 | 4.20 | 4.35 | 0.00 | - | 2 | 20 | 60.16% |
| C240419C00054000 | 2024-04-16 1:37PM EDT | 54.00 | 3.20 | 3.25 | 3.30 | -1.45 | -31.18% | 290 | 157 | 50.98% |
| C240419C00055000 | 2024-04-16 1:31PM EDT | 55.00 | 2.16 | 2.30 | 2.34 | -1.49 | -40.82% | 283 | 20,629 | 41.60% |
| C240419C00056000 | 2024-04-16 1:32PM EDT | 56.00 | 1.37 | 1.44 | 1.47 | -1.24 | -47.51% | 396 | 177 | 35.06% |
| C240419C00057000 | 2024-04-16 1:34PM EDT | 57.00 | 0.69 | 0.70 | 0.72 | -1.04 | -60.12% | 1,270 | 320 | 28.71% |
| C240419C00057500 | 2024-04-16 1:32PM EDT | 57.50 | 0.47 | 0.46 | 0.48 | -1.05 | -69.08% | 12,423 | 12,445 | 28.13% |
| C240419C00058000 | 2024-04-16 1:38PM EDT | 58.00 | 0.32 | 0.30 | 0.31 | -0.83 | -72.81% | 1,567 | 1,991 | 28.13% |
| C240419C00059000 | 2024-04-16 1:29PM EDT | 59.00 | 0.12 | 0.11 | 0.12 | -0.47 | -79.66% | 2,242 | 9,233 | 28.91% |
| C240419C00060000 | 2024-04-16 1:41PM EDT | 60.00 | 0.06 | 0.05 | 0.06 | -0.22 | -81.48% | 1,814 | 15,360 | 32.23% |
| C240419C00061000 | 2024-04-16 1:35PM EDT | 61.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,065 | 23,376 | 37.11% |
| C240419C00062000 | 2024-04-16 1:15PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,765 | 7,848 | 42.19% |
| C240419C00062500 | 2024-04-16 12:53PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 1,987 | 10,980 | 42.19% |
| C240419C00063000 | 2024-04-16 1:21PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 319 | 14,464 | 45.31% |
| C240419C00064000 | 2024-04-16 1:41PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 292 | 6,473 | 50.00% |
| C240419C00065000 | 2024-04-16 12:05PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 10,408 | 52.34% |
| C240419C00066000 | 2024-04-16 1:33PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,876 | 53.13% |
| C240419C00067000 | 2024-04-16 12:04PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,634 | 59.38% |
| C240419C00067500 | 2024-04-15 2:28PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,263 | 2,585 | 59.38% |
| C240419C00069000 | 2024-04-15 11:01AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 41 | 68.75% |
| C240419C00070000 | 2024-04-15 1:40PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 9,340 | 71.88% |
| C240419C00072500 | 2024-04-15 9:38AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,455 | 84.38% |
| C240419C00075000 | 2024-04-15 9:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 93.75% |
| C240419C00080000 | 2024-04-11 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 112.50% |
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 | 268.75% |
| C240419P00026000 | 2024-03-20 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 256.25% |
| C240419P00027000 | 2024-04-05 3:42PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 243.75% |
| C240419P00029000 | 2024-02-28 3:03PM EDT | 29.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 37 | 514.45% |
| C240419P00030000 | 2024-02-26 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 212.50% |
| C240419P00032000 | 2024-01-19 4:20PM EDT | 32.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 88 | 265.63% |
| C240419P00033000 | 2024-01-19 4:21PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 7 | 13 | 253.13% |
| C240419P00034000 | 2024-01-19 4:21PM EDT | 34.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 7 | 66 | 242.97% |
| C240419P00035000 | 2024-03-07 4:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 175.00% |
| C240419P00036000 | 2024-03-27 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 156.25% |
| C240419P00037000 | 2024-03-19 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 264 | 143.75% |
| C240419P00038000 | 2024-03-26 10:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 221 | 137.50% |
| C240419P00039000 | 2024-03-25 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 131.25% |
| C240419P00040000 | 2024-04-01 9:55AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 121.88% |
| C240419P00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 542 | 112.50% |
| C240419P00042000 | 2024-04-09 10:14AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,558 | 106.25% |
| C240419P00043000 | 2024-04-09 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 98.44% |
| C240419P00044000 | 2024-04-12 10:15AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,312 | 90.63% |
| C240419P00045000 | 2024-04-05 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 5,685 | 84.38% |
| C240419P00046000 | 2024-04-11 10:41AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,230 | 78.13% |
| C240419P00047000 | 2024-04-11 2:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 3,248 | 70.31% |
| C240419P00048000 | 2024-04-12 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,500 | 62.50% |
| C240419P00049000 | 2024-04-12 3:36PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,550 | 4,140 | 56.25% |
| C240419P00050000 | 2024-04-16 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,783 | 50.00% |
| C240419P00051000 | 2024-04-16 11:54AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 303 | 46.88% |
| C240419P00052000 | 2024-04-16 1:28PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 496 | 689 | 43.75% |
| C240419P00052500 | 2024-04-16 11:37AM EDT | 52.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 24 | 20,064 | 42.97% |
| C240419P00053000 | 2024-04-16 11:48AM EDT | 53.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 16 | 1,848 | 38.67% |
| C240419P00054000 | 2024-04-16 11:41AM EDT | 54.00 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 8 | 4,620 | 33.79% |
| C240419P00055000 | 2024-04-16 1:37PM EDT | 55.00 | 0.09 | 0.10 | 0.11 | +0.03 | +50.00% | 673 | 37,885 | 30.47% |
| C240419P00056000 | 2024-04-16 1:37PM EDT | 56.00 | 0.24 | 0.24 | 0.25 | +0.14 | +140.00% | 475 | 2,623 | 27.54% |
| C240419P00057000 | 2024-04-16 1:36PM EDT | 57.00 | 0.54 | 0.59 | 0.60 | +0.28 | +107.69% | 3,961 | 1,620 | 26.66% |
| C240419P00057500 | 2024-04-16 1:41PM EDT | 57.50 | 0.79 | 0.78 | 0.79 | +0.45 | +136.36% | 1,613 | 10,459 | 22.95% |
| C240419P00058000 | 2024-04-16 1:32PM EDT | 58.00 | 1.21 | 1.15 | 1.17 | +0.70 | +137.25% | 878 | 4,505 | 24.71% |
| C240419P00059000 | 2024-04-16 1:32PM EDT | 59.00 | 2.10 | 1.99 | 2.03 | +1.13 | +116.49% | 518 | 6,942 | 27.34% |
| C240419P00060000 | 2024-04-16 1:32PM EDT | 60.00 | 3.00 | 2.90 | 2.94 | +1.39 | +86.34% | 640 | 21,271 | 23.44% |
| C240419P00061000 | 2024-04-16 1:24PM EDT | 61.00 | 3.61 | 3.85 | 4.40 | +1.11 | +44.40% | 439 | 3,196 | 53.91% |
| C240419P00062000 | 2024-04-16 1:32PM EDT | 62.00 | 5.00 | 4.75 | 4.85 | +1.50 | +42.86% | 50 | 2,199 | 0.00% |
| C240419P00062500 | 2024-04-16 1:09PM EDT | 62.50 | 5.14 | 5.20 | 5.35 | +0.94 | +22.38% | 46 | 974 | 0.00% |
| C240419P00063000 | 2024-04-16 11:37AM EDT | 63.00 | 5.80 | 4.95 | 6.05 | +1.36 | +30.63% | 25 | 1,345 | 63.48% |
| C240419P00064000 | 2024-04-15 9:45AM EDT | 64.00 | 4.12 | 6.35 | 7.00 | 0.00 | - | 7 | 459 | 63.67% |
| C240419P00065000 | 2024-04-15 12:02PM EDT | 65.00 | 5.78 | 6.30 | 7.90 | 0.00 | - | 11 | 32 | 0.00% |
| C240419P00066000 | 2024-04-16 9:35AM EDT | 66.00 | 7.50 | 8.75 | 8.95 | -0.08 | -1.06% | 10 | 77 | 63.28% |
| C240419P00067000 | 2024-04-16 11:13AM EDT | 67.00 | 9.85 | 9.70 | 9.95 | +1.20 | +13.87% | 2 | 84 | 68.75% |
| C240419P00067500 | 2024-04-12 2:48PM EDT | 67.50 | 8.05 | 10.35 | 10.50 | 0.00 | - | 63 | 0 | 86.72% |
| C240419P00070000 | 2024-04-11 9:48AM EDT | 70.00 | 10.00 | 12.70 | 13.70 | 0.00 | - | 54 | 15 | 132.23% |
| C240419P00072500 | 2024-04-12 12:35PM EDT | 72.50 | 15.34 | 15.20 | 15.45 | +2.14 | +16.21% | 1 | 3 | 96.88% |
| C240419P00075000 | 2024-04-12 12:35PM EDT | 75.00 | 15.70 | 16.80 | 18.00 | 0.00 | - | 24 | 0 | 128.91% |
| C240419P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 18.40 | 22.70 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
