Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,82+0,63 (+1,18%)
Ab 03:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C220812C000350002022-08-01 1:01PM EDT35.0016.8018.9519.100.00--1343.75%
C220812C000380002022-08-05 9:32AM EDT38.0013.2515.9516.100.00-512287.50%
C220812C000390002022-08-05 9:32AM EDT39.0012.2515.0015.100.00--7276.17%
C220812C000400002022-07-25 1:57PM EDT40.0012.6013.9514.100.00--0251.95%
C220812C000410002022-07-28 3:40PM EDT41.0011.2512.9513.100.00--0234.77%
C220812C000420002022-08-10 3:13PM EDT42.0011.5012.0012.10+1.80+18.56%1575223.44%
C220812C000425002022-08-05 9:32AM EDT42.508.7511.4511.600.00--3209.38%
C220812C000430002022-07-28 3:01PM EDT43.009.1510.9511.100.00--0200.78%
C220812C000440002022-08-08 9:31AM EDT44.008.1010.0010.100.00--6189.45%
C220812C000445002022-08-04 9:31AM EDT44.507.209.459.650.00--4180.86%
C220812C000450002022-08-11 10:07AM EDT45.009.408.959.10+2.65+39.26%1016167.97%
C220812C000455002022-08-11 9:59AM EDT45.508.858.458.65+2.90+48.74%1010164.45%
C220812C000460002022-08-08 2:16PM EDT46.005.847.958.100.00--3151.56%
C220812C000465002022-08-11 9:33AM EDT46.507.807.457.60+2.65+51.46%26143.36%
C220812C000470002022-08-11 10:09AM EDT47.007.406.957.10+2.35+46.53%1214135.35%
C220812C000475002022-08-11 9:33AM EDT47.506.806.456.60+2.80+70.00%712127.34%
C220812C000480002022-08-10 10:22AM EDT48.005.906.006.10+2.15+57.33%116123.05%
C220812C000485002022-08-09 1:22PM EDT48.503.655.505.650.00-5027117.97%
C220812C000490002022-08-11 9:42AM EDT49.005.255.005.10+2.20+72.13%2262106.25%
C220812C000495002022-08-10 9:54AM EDT49.504.004.504.60+1.58+65.29%27997.85%
C220812C000500002022-08-11 2:12PM EDT50.004.114.004.10+2.08+102.46%1188189.45%
C220812C000510002022-08-11 1:47PM EDT51.003.163.003.10+1.83+137.59%9191472.27%
C220812C000520002022-08-11 2:07PM EDT52.002.072.032.10+1.36+191.55%3744,13855.47%
C220812C000525002022-08-11 1:43PM EDT52.501.731.541.61+1.27+276.09%2011,58349.61%
C220812C000530002022-08-11 2:12PM EDT53.001.161.081.13+0.89+329.63%6083,76840.43%
C220812C000540002022-08-11 2:15PM EDT54.000.420.370.41+0.33+366.67%1,9214,00031.06%
C220812C000550002022-08-11 2:34PM EDT55.000.080.080.09+0.05+166.67%8,2677,17928.52%
C220812C000560002022-08-11 2:14PM EDT56.000.020.020.03+0.01+100.00%4461,03333.20%
C220812C000570002022-08-11 10:59AM EDT57.000.010.000.020.00-4646641.41%
C220812C000580002022-08-08 11:41AM EDT58.000.010.000.010.00-7821246.88%
C220812C000590002022-08-03 1:03PM EDT59.000.010.000.020.00-9811954.69%
C220812C000600002022-08-10 12:21PM EDT60.000.010.000.030.00-18367.19%
C220812C000610002022-08-09 3:58PM EDT61.000.010.000.010.00-11965.63%
C220812C000620002022-08-09 3:58PM EDT62.000.010.000.030.00-1184.38%
C220812C000700002022-08-09 11:50AM EDT70.000.010.000.010.00-33128.13%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C220812P000300002022-08-01 11:16AM EDT30.000.010.000.030.00--1306.25%
C220812P000350002022-08-05 2:06PM EDT35.000.010.000.010.00-5378206.25%
C220812P000360002022-07-15 10:32AM EDT36.000.060.000.030.00--15218.75%
C220812P000370002022-08-04 2:10PM EDT37.000.020.000.030.00--75206.25%
C220812P000380002022-08-09 12:45PM EDT38.000.020.000.030.00-20119190.63%
C220812P000390002022-07-28 3:01PM EDT39.000.020.000.030.00--142178.13%
C220812P000400002022-08-10 2:52PM EDT40.000.010.000.010.00-1216150.00%
C220812P000410002022-08-09 12:19PM EDT41.000.020.000.010.00-194137.50%
C220812P000420002022-08-03 2:58PM EDT42.000.020.000.010.00-1105125.00%
C220812P000430002022-08-10 12:26PM EDT43.000.010.000.02-0.01-50.00%50222121.88%
C220812P000435002022-08-01 10:25AM EDT43.500.050.000.010.00--1109.38%
C220812P000440002022-08-11 9:45AM EDT44.000.010.000.01-0.01-50.00%1356103.13%
C220812P000445002022-08-03 12:02PM EDT44.500.030.000.010.00-24696.88%
C220812P000450002022-08-10 9:35AM EDT45.000.020.000.03+0.01+100.00%10847106.25%
C220812P000455002022-08-05 11:06AM EDT45.500.020.000.010.00--1187.50%
C220812P000460002022-08-11 11:07AM EDT46.000.010.000.010.00-41,21381.25%
C220812P000465002022-08-09 11:52AM EDT46.500.020.000.020.00-169084.38%
C220812P000470002022-08-10 3:00PM EDT47.000.020.000.030.00-375982.81%
C220812P000475002022-08-11 11:51AM EDT47.500.020.000.02-0.01-33.33%177273.44%
C220812P000480002022-08-11 1:59PM EDT48.000.010.000.01-0.02-66.67%478962.50%
C220812P000485002022-08-11 10:38AM EDT48.500.010.000.01-0.03-75.00%486056.25%
C220812P000490002022-08-11 11:33AM EDT49.000.010.000.01-0.05-83.33%51,37053.13%
C220812P000495002022-08-11 11:46AM EDT49.500.010.000.01-0.08-88.89%1845751.56%
C220812P000500002022-08-11 12:15PM EDT50.000.010.000.02-0.11-91.67%312,55751.56%
C220812P000510002022-08-11 1:52PM EDT51.000.030.010.02-0.24-88.89%7285,19939.84%
C220812P000520002022-08-11 12:56PM EDT52.000.020.020.03-0.59-96.72%2012,35029.69%
C220812P000525002022-08-11 1:49PM EDT52.500.030.030.04-0.82-96.47%19368725.00%
C220812P000530002022-08-11 2:06PM EDT53.000.080.060.08-1.13-93.39%9391,37021.88%
C220812P000540002022-08-11 2:12PM EDT54.000.310.330.35-2.05-86.86%78425015.63%
C220812P000550002022-08-11 2:01PM EDT55.001.000.991.07-2.11-67.85%174960.00%
C220812P000560002022-08-11 1:38PM EDT56.001.871.942.01-2.73-59.35%17310.00%
C220812P000570002022-08-11 2:07PM EDT57.002.962.912.99-1.79-37.68%6100.00%
C220812P000580002022-08-11 11:32AM EDT58.004.003.904.00-2.23-35.79%1420.00%
C220812P000590002022-08-11 9:53AM EDT59.004.654.905.00-2.55-35.42%2100.00%
C220812P000600002022-08-11 11:52AM EDT60.006.055.906.05-1.95-24.37%630.00%
C220812P000610002022-08-11 11:52AM EDT61.007.056.907.00-2.21-23.87%500.00%
C220812P000620002022-08-10 10:12AM EDT62.008.007.908.05+8.00--30.00%
C220812P000630002022-08-11 11:15AM EDT63.008.958.909.05+8.95-31120.00%
C220812P000640002022-08-10 10:01AM EDT64.0010.409.9010.00+10.40--00.00%
C220812P000650002022-08-10 9:44AM EDT65.0011.3010.9011.05-2.35-17.22%600.00%
C220812P000700002022-07-15 3:47PM EDT70.0020.3015.9016.050.00--00.00%