Deutsche Märkte geschlossen
DAX
12.645,75+102,65(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,13(-0,10%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,950,00 (0,00%)
Börsenschluss: 4:02PM EDT
Callsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C201030C00030000 | 2020-09-24 3:46PM EDT | 30.00 | 12.25 | 11.00 | 15.25 | 0.00 | - | 1 | 10 | 311.82% |
| C201030C00035000 | 2020-09-21 12:00AM EDT | 35.00 | 11.61 | 6.30 | 9.15 | 0.00 | - | - | 1 | 122.27% |
| C201030C00037000 | 2020-09-28 10:22AM EDT | 37.00 | 6.25 | 6.05 | 7.65 | 0.00 | - | 6 | 11 | 143.75% |
| C201030C00038000 | 2020-09-25 11:00AM EDT | 38.00 | 4.50 | 5.15 | 6.90 | 0.00 | - | 1 | 1 | 68.75% |
| C201030C00039000 | 2020-09-30 1:38PM EDT | 39.00 | 5.24 | 4.40 | 5.10 | +1.28 | +32.32% | 7 | 7 | 69.14% |
| C201030C00040000 | 2020-09-30 1:38PM EDT | 40.00 | 4.44 | 3.85 | 4.45 | +0.43 | +10.72% | 11 | 39 | 62.70% |
| C201030C00041000 | 2020-09-28 9:34AM EDT | 41.00 | 3.20 | 3.00 | 3.45 | -0.27 | -7.78% | 10 | 10 | 56.45% |
| C201030C00041500 | 2020-09-25 12:34PM EDT | 41.50 | 2.78 | 2.84 | 3.15 | -0.22 | -7.33% | 1 | 394 | 66.50% |
| C201030C00042000 | 2020-09-29 3:45PM EDT | 42.00 | 2.73 | 2.57 | 3.05 | +0.43 | +18.70% | 10 | 217 | 75.39% |
| C201030C00042500 | 2020-09-30 2:31PM EDT | 42.50 | 2.33 | 2.26 | 2.58 | +0.20 | +9.39% | 59 | 213 | 71.97% |
| C201030C00043000 | 2020-09-30 3:48PM EDT | 43.00 | 2.10 | 2.05 | 2.22 | +0.20 | +10.53% | 151 | 232 | 72.66% |
| C201030C00043500 | 2020-09-30 12:18PM EDT | 43.50 | 2.00 | 1.77 | 1.99 | +0.34 | +20.48% | 55 | 174 | 73.63% |
| C201030C00044000 | 2020-09-30 9:59AM EDT | 44.00 | 1.65 | 1.50 | 1.82 | +0.20 | +13.79% | 19 | 191 | 74.90% |
| C201030C00045000 | 2020-09-30 2:46PM EDT | 45.00 | 1.18 | 1.22 | 1.33 | +0.05 | +4.42% | 82 | 1,041 | 76.95% |
| C201030C00045500 | 2020-09-30 2:26PM EDT | 45.50 | 1.12 | 0.91 | 1.19 | +0.19 | +20.43% | 15 | 225 | 75.00% |
| C201030C00046000 | 2020-09-30 12:07PM EDT | 46.00 | 0.94 | 0.90 | 1.02 | +0.12 | +14.63% | 58 | 291 | 78.42% |
| C201030C00046500 | 2020-09-30 2:26PM EDT | 46.50 | 0.83 | 0.70 | 0.90 | +0.08 | +10.67% | 11 | 418 | 77.64% |
| C201030C00047000 | 2020-09-30 2:26PM EDT | 47.00 | 0.70 | 0.67 | 0.79 | +0.11 | +18.64% | 31 | 400 | 80.57% |
| C201030C00047500 | 2020-09-29 12:44PM EDT | 47.50 | 0.68 | 0.55 | 0.73 | +0.15 | +28.30% | 1 | 214 | 81.93% |
| C201030C00048000 | 2020-09-30 3:13PM EDT | 48.00 | 0.49 | 0.51 | 0.58 | +0.01 | +2.08% | 103 | 1,208 | 82.23% |
| C201030C00048500 | 2020-09-30 12:00PM EDT | 48.50 | 0.46 | 0.41 | 0.60 | -0.04 | -8.00% | 10 | 144 | 85.25% |
| C201030C00049000 | 2020-09-30 12:58PM EDT | 49.00 | 0.41 | 0.34 | 0.48 | +0.08 | +24.24% | 1 | 137 | 84.18% |
| C201030C00049500 | 2020-09-29 1:53PM EDT | 49.50 | 0.31 | 0.30 | 0.40 | 0.00 | - | 2 | 61 | 84.67% |
| C201030C00050000 | 2020-09-30 2:16PM EDT | 50.00 | 0.26 | 0.26 | 0.32 | -0.03 | -10.34% | 28 | 2,422 | 84.47% |
| C201030C00050500 | 2020-09-29 3:49PM EDT | 50.50 | 0.24 | 0.20 | 0.28 | 0.00 | - | 8 | 247 | 84.38% |
| C201030C00051000 | 2020-09-30 12:13PM EDT | 51.00 | 0.24 | 0.19 | 0.26 | +0.01 | +4.35% | 1 | 115 | 87.11% |
| C201030C00051500 | 2020-09-25 3:50PM EDT | 51.50 | 0.18 | 0.00 | 2.25 | 0.00 | - | 6 | 27 | 154.30% |
| C201030C00052000 | 2020-09-24 2:34PM EDT | 52.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 138 | 89.65% |
| C201030C00052500 | 2020-09-30 12:28PM EDT | 52.50 | 0.13 | 0.12 | 0.30 | -0.07 | -35.00% | 2 | 85 | 97.66% |
| C201030C00053000 | 2020-09-28 1:03PM EDT | 53.00 | 0.18 | 0.05 | 0.16 | 0.00 | - | 7 | 30 | 87.11% |
| C201030C00053500 | 2020-09-21 12:00AM EDT | 53.50 | 0.40 | 0.08 | 0.44 | 0.00 | - | - | 7 | 110.74% |
| C201030C00054000 | 2020-09-25 2:18PM EDT | 54.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 73 | 177.54% |
| C201030C00054500 | 2020-09-28 1:14PM EDT | 54.50 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 3 | 181.64% |
| C201030C00055000 | 2020-09-23 3:11PM EDT | 55.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 96.88% |
| C201030C00055500 | 2020-09-21 10:42AM EDT | 55.50 | 0.51 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 190.23% |
| C201030C00056000 | 2020-09-28 12:40PM EDT | 56.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 20 | 10 | 194.73% |
| C201030C00056500 | 2020-09-21 12:00AM EDT | 56.50 | 1.03 | 0.00 | 1.00 | 0.00 | - | - | 3 | 156.25% |
| C201030C00057000 | 2020-09-21 12:00AM EDT | 57.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 131.64% |
| C201030C00058000 | 2020-09-29 10:36AM EDT | 58.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 3 | 30 | 101.56% |
| C201030C00060000 | 2020-09-29 11:42AM EDT | 60.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 30 | 127.34% |
| C201030C00065000 | 2020-09-28 12:44PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 148.83% |
Putsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C201030P00030000 | 2020-09-30 3:27PM EDT | 30.00 | 0.11 | 0.04 | 0.14 | +0.01 | +10.00% | 1 | 125 | 159.77% |
| C201030P00035000 | 2020-09-29 10:57AM EDT | 35.00 | 0.34 | 0.17 | 0.32 | 0.00 | - | 46 | 858 | 128.52% |
| C201030P00036000 | 2020-09-30 3:31PM EDT | 36.00 | 0.40 | 0.16 | 0.45 | -0.09 | -18.37% | 4 | 31 | 122.85% |
| C201030P00037000 | 2020-09-30 3:31PM EDT | 37.00 | 0.50 | 0.42 | 0.63 | -0.14 | -21.87% | 5 | 114 | 130.08% |
| C201030P00038000 | 2020-09-29 1:48PM EDT | 38.00 | 0.66 | 0.48 | 0.65 | -0.10 | -13.16% | 3 | 1,057 | 118.95% |
| C201030P00039000 | 2020-09-30 2:26PM EDT | 39.00 | 0.80 | 0.76 | 0.85 | -0.12 | -13.04% | 114 | 194 | 120.51% |
| C201030P00040000 | 2020-09-30 3:11PM EDT | 40.00 | 1.10 | 0.99 | 1.21 | -0.11 | -9.09% | 26 | 543 | 121.97% |
| C201030P00041000 | 2020-09-30 3:28PM EDT | 41.00 | 1.41 | 1.14 | 1.50 | -0.41 | -22.53% | 26 | 62 | 116.41% |
| C201030P00041500 | 2020-09-30 3:24PM EDT | 41.50 | 1.61 | 1.48 | 1.64 | -0.43 | -21.08% | 13 | 367 | 119.34% |
| C201030P00042000 | 2020-09-30 3:32PM EDT | 42.00 | 1.71 | 1.67 | 1.81 | -0.31 | -15.35% | 123 | 205 | 118.36% |
| C201030P00042500 | 2020-09-30 2:49PM EDT | 42.50 | 1.99 | 1.85 | 2.05 | -0.26 | -11.56% | 270 | 1,034 | 118.26% |
| C201030P00043000 | 2020-09-30 12:05PM EDT | 43.00 | 2.20 | 2.09 | 2.33 | -0.29 | -11.65% | 53 | 900 | 119.63% |
| C201030P00043500 | 2020-09-30 1:55PM EDT | 43.50 | 2.46 | 2.35 | 2.65 | -0.18 | -6.82% | 125 | 384 | 121.68% |
| C201030P00044000 | 2020-09-30 1:10PM EDT | 44.00 | 2.76 | 2.67 | 2.92 | +0.34 | +14.05% | 26 | 88 | 123.24% |
| C201030P00045000 | 2020-09-30 10:28AM EDT | 45.00 | 3.27 | 3.30 | 3.55 | -0.56 | -14.62% | 4 | 1,039 | 126.27% |
| C201030P00045500 | 2020-09-25 11:11AM EDT | 45.50 | 4.47 | 3.65 | 3.85 | 0.00 | - | 1 | 585 | 127.34% |
| C201030P00046000 | 2020-09-25 2:04PM EDT | 46.00 | 5.10 | 3.85 | 4.25 | 0.00 | - | 12 | 258 | 126.66% |
| C201030P00046500 | 2020-09-30 1:25PM EDT | 46.50 | 4.27 | 4.25 | 4.90 | -0.67 | -13.56% | 1 | 636 | 135.84% |
| C201030P00047000 | 2020-09-29 10:14AM EDT | 47.00 | 5.35 | 4.65 | 5.50 | 0.00 | - | 3 | 337 | 143.46% |
| C201030P00047500 | 2020-09-30 12:41PM EDT | 47.50 | 4.95 | 5.05 | 5.65 | +0.14 | +2.91% | 1 | 144 | 140.23% |
| C201030P00048000 | 2020-09-28 10:43AM EDT | 48.00 | 5.51 | 5.50 | 5.95 | 0.00 | - | 1 | 143 | 141.21% |
| C201030P00048500 | 2020-09-22 10:32AM EDT | 48.50 | 5.75 | 6.00 | 7.00 | 0.00 | - | 1 | 547 | 161.13% |
| C201030P00049000 | 2020-09-28 12:26PM EDT | 49.00 | 6.15 | 6.15 | 7.20 | 0.00 | - | 15 | 161 | 151.86% |
| C201030P00049500 | 2020-09-23 2:48PM EDT | 49.50 | 7.63 | 6.45 | 7.40 | 0.00 | - | 29 | 182 | 145.41% |
| C201030P00050000 | 2020-09-29 9:30AM EDT | 50.00 | 6.92 | 7.15 | 7.80 | -0.60 | -7.98% | 24 | 122 | 153.91% |
| C201030P00050500 | 2020-09-16 1:36PM EDT | 50.50 | 5.40 | 6.20 | 10.05 | 0.00 | - | 68 | 106 | 167.48% |
| C201030P00051000 | 2020-09-23 12:40PM EDT | 51.00 | 8.31 | 6.45 | 10.40 | 0.00 | - | 4 | 85 | 162.70% |
| C201030P00051500 | 2020-09-30 2:45PM EDT | 51.50 | 9.00 | 6.85 | 11.00 | +0.07 | +0.78% | 10 | 65 | 168.16% |
| C201030P00052000 | 2020-09-28 9:30AM EDT | 52.00 | 9.42 | 7.40 | 11.40 | 0.00 | - | 1 | 107 | 172.07% |
| C201030P00052500 | 2020-09-23 2:44PM EDT | 52.50 | 10.28 | 7.80 | 11.90 | 0.00 | - | 1 | 21 | 174.51% |
| C201030P00053000 | 2020-09-30 2:35PM EDT | 53.00 | 10.10 | 8.30 | 12.30 | +6.35 | +169.33% | 2 | 61 | 176.76% |
| C201030P00053500 | 2020-09-24 9:51AM EDT | 53.50 | 12.26 | 8.80 | 12.85 | 0.00 | - | - | 100 | 183.11% |
| C201030P00055000 | 2020-09-25 10:01AM EDT | 55.00 | 13.61 | 10.25 | 14.40 | 0.00 | - | 1 | 37 | 197.36% |
| C201030P00055500 | 2020-09-21 12:00AM EDT | 55.50 | 10.17 | 10.80 | 14.90 | 0.00 | - | - | 1 | 203.42% |
| C201030P00056000 | 2020-09-22 10:38AM EDT | 56.00 | 12.67 | 11.25 | 15.35 | 0.00 | - | - | 10 | 204.88% |
| C201030P00056500 | 2020-09-21 11:45AM EDT | 56.50 | 13.38 | 11.80 | 15.80 | 0.00 | - | - | 10 | 209.38% |
| C201030P00058000 | 2020-09-11 10:32AM EDT | 58.00 | 7.85 | 13.50 | 17.35 | 0.00 | - | 16 | 16 | 229.88% |
| C201030P00065000 | 2020-09-21 11:30AM EDT | 65.00 | 21.78 | 20.20 | 24.10 | 0.00 | - | - | 19 | 264.06% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
