Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
13.721,27-149,72(-1,08%)Euro Stoxx 50
3.554,72-38,11(-1,06%)Dow Jones 30
30.937,04-22,96(-0,07%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,91+0,35 (+0,58%)
Börsenschluss: 4:02PM EST
60,13 -0,78 (-1,28 %)
Vorbörse: 6:39AM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C210319C00025000 | 2020-11-02 9:53AM EST | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C210319C00027500 | 2020-10-28 12:14PM EST | 27.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C210319C00030000 | 2020-11-09 1:16PM EST | 30.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| C210319C00032500 | 2020-10-30 10:34AM EST | 32.50 | 14.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C210319C00035000 | 2020-11-10 1:50PM EST | 35.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C210319C00037500 | 2020-11-09 12:03PM EST | 37.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C210319C00040000 | 2020-11-10 3:32PM EST | 40.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| C210319C00042500 | 2020-11-10 10:23AM EST | 42.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| C210319C00045000 | 2020-11-10 3:32PM EST | 45.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| C210319C00047500 | 2020-11-10 3:25PM EST | 47.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| C210319C00050000 | 2020-11-10 3:27PM EST | 50.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| C210319C00052500 | 2020-11-10 3:45PM EST | 52.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| C210319C00055000 | 2020-11-10 3:19PM EST | 55.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| C210319C00057500 | 2020-11-10 1:55PM EST | 57.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| C210319C00060000 | 2020-11-10 12:29PM EST | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| C210319C00062500 | 2020-11-10 3:05PM EST | 62.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| C210319C00065000 | 2020-11-09 3:20PM EST | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| C210319C00070000 | 2020-11-10 2:34PM EST | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| C210319C00075000 | 2020-11-10 11:28AM EST | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| C210319C00080000 | 2020-11-10 3:21PM EST | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C210319P00022500 | 2020-11-06 9:37AM EST | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C210319P00025000 | 2020-11-09 3:30PM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| C210319P00027500 | 2020-11-10 3:27PM EST | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C210319P00030000 | 2020-11-09 10:43AM EST | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C210319P00032500 | 2020-11-10 3:27PM EST | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C210319P00035000 | 2020-11-10 3:19PM EST | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C210319P00037500 | 2020-11-10 11:46AM EST | 37.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| C210319P00040000 | 2020-11-10 3:53PM EST | 40.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4,030 | 0 | 25.00% |
| C210319P00042500 | 2020-11-10 3:06PM EST | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| C210319P00045000 | 2020-11-10 3:01PM EST | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| C210319P00047500 | 2020-11-10 3:55PM EST | 47.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| C210319P00050000 | 2020-11-10 3:37PM EST | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| C210319P00052500 | 2020-11-10 3:53PM EST | 52.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| C210319P00055000 | 2020-11-06 2:00PM EST | 55.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| C210319P00057500 | 2020-11-09 1:54PM EST | 57.50 | 10.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| C210319P00060000 | 2020-11-09 3:09PM EST | 60.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| C210319P00062500 | 2020-11-05 2:50PM EST | 62.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C210319P00065000 | 2020-11-04 10:25AM EST | 65.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C210319P00070000 | 2020-11-10 9:30AM EST | 70.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C210319P00075000 | 2020-11-02 9:55AM EST | 75.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C210319P00080000 | 2020-10-29 2:53PM EST | 80.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
