Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,950,00 (0,00%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C201030C000300002020-09-24 3:46PM EDT30.0012.2511.0015.250.00-110311.82%
C201030C000350002020-09-21 12:00AM EDT35.0011.616.309.150.00--1122.27%
C201030C000370002020-09-28 10:22AM EDT37.006.256.057.650.00-611143.75%
C201030C000380002020-09-25 11:00AM EDT38.004.505.156.900.00-1168.75%
C201030C000390002020-09-30 1:38PM EDT39.005.244.405.10+1.28+32.32%7769.14%
C201030C000400002020-09-30 1:38PM EDT40.004.443.854.45+0.43+10.72%113962.70%
C201030C000410002020-09-28 9:34AM EDT41.003.203.003.45-0.27-7.78%101056.45%
C201030C000415002020-09-25 12:34PM EDT41.502.782.843.15-0.22-7.33%139466.50%
C201030C000420002020-09-29 3:45PM EDT42.002.732.573.05+0.43+18.70%1021775.39%
C201030C000425002020-09-30 2:31PM EDT42.502.332.262.58+0.20+9.39%5921371.97%
C201030C000430002020-09-30 3:48PM EDT43.002.102.052.22+0.20+10.53%15123272.66%
C201030C000435002020-09-30 12:18PM EDT43.502.001.771.99+0.34+20.48%5517473.63%
C201030C000440002020-09-30 9:59AM EDT44.001.651.501.82+0.20+13.79%1919174.90%
C201030C000450002020-09-30 2:46PM EDT45.001.181.221.33+0.05+4.42%821,04176.95%
C201030C000455002020-09-30 2:26PM EDT45.501.120.911.19+0.19+20.43%1522575.00%
C201030C000460002020-09-30 12:07PM EDT46.000.940.901.02+0.12+14.63%5829178.42%
C201030C000465002020-09-30 2:26PM EDT46.500.830.700.90+0.08+10.67%1141877.64%
C201030C000470002020-09-30 2:26PM EDT47.000.700.670.79+0.11+18.64%3140080.57%
C201030C000475002020-09-29 12:44PM EDT47.500.680.550.73+0.15+28.30%121481.93%
C201030C000480002020-09-30 3:13PM EDT48.000.490.510.58+0.01+2.08%1031,20882.23%
C201030C000485002020-09-30 12:00PM EDT48.500.460.410.60-0.04-8.00%1014485.25%
C201030C000490002020-09-30 12:58PM EDT49.000.410.340.48+0.08+24.24%113784.18%
C201030C000495002020-09-29 1:53PM EDT49.500.310.300.400.00-26184.67%
C201030C000500002020-09-30 2:16PM EDT50.000.260.260.32-0.03-10.34%282,42284.47%
C201030C000505002020-09-29 3:49PM EDT50.500.240.200.280.00-824784.38%
C201030C000510002020-09-30 12:13PM EDT51.000.240.190.26+0.01+4.35%111587.11%
C201030C000515002020-09-25 3:50PM EDT51.500.180.002.250.00-627154.30%
C201030C000520002020-09-24 2:34PM EDT52.000.210.150.200.00-113889.65%
C201030C000525002020-09-30 12:28PM EDT52.500.130.120.30-0.07-35.00%28597.66%
C201030C000530002020-09-28 1:03PM EDT53.000.180.050.160.00-73087.11%
C201030C000535002020-09-21 12:00AM EDT53.500.400.080.440.00--7110.74%
C201030C000540002020-09-25 2:18PM EDT54.000.100.002.200.00-173177.54%
C201030C000545002020-09-28 1:14PM EDT54.500.130.002.180.00-13181.64%
C201030C000550002020-09-23 3:11PM EDT55.000.230.000.170.00-13496.88%
C201030C000555002020-09-21 10:42AM EDT55.500.510.002.170.00-11190.23%
C201030C000560002020-09-28 12:40PM EDT56.000.090.002.170.00-2010194.73%
C201030C000565002020-09-21 12:00AM EDT56.501.030.001.000.00--3156.25%
C201030C000570002020-09-21 12:00AM EDT57.000.070.000.450.00-11131.64%
C201030C000580002020-09-29 10:36AM EDT58.000.060.010.070.00-330101.56%
C201030C000600002020-09-29 11:42AM EDT60.000.180.000.180.00-130127.34%
C201030C000650002020-09-28 12:44PM EDT65.000.050.000.150.00-1515148.83%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C201030P000300002020-09-30 3:27PM EDT30.000.110.040.14+0.01+10.00%1125159.77%
C201030P000350002020-09-29 10:57AM EDT35.000.340.170.320.00-46858128.52%
C201030P000360002020-09-30 3:31PM EDT36.000.400.160.45-0.09-18.37%431122.85%
C201030P000370002020-09-30 3:31PM EDT37.000.500.420.63-0.14-21.87%5114130.08%
C201030P000380002020-09-29 1:48PM EDT38.000.660.480.65-0.10-13.16%31,057118.95%
C201030P000390002020-09-30 2:26PM EDT39.000.800.760.85-0.12-13.04%114194120.51%
C201030P000400002020-09-30 3:11PM EDT40.001.100.991.21-0.11-9.09%26543121.97%
C201030P000410002020-09-30 3:28PM EDT41.001.411.141.50-0.41-22.53%2662116.41%
C201030P000415002020-09-30 3:24PM EDT41.501.611.481.64-0.43-21.08%13367119.34%
C201030P000420002020-09-30 3:32PM EDT42.001.711.671.81-0.31-15.35%123205118.36%
C201030P000425002020-09-30 2:49PM EDT42.501.991.852.05-0.26-11.56%2701,034118.26%
C201030P000430002020-09-30 12:05PM EDT43.002.202.092.33-0.29-11.65%53900119.63%
C201030P000435002020-09-30 1:55PM EDT43.502.462.352.65-0.18-6.82%125384121.68%
C201030P000440002020-09-30 1:10PM EDT44.002.762.672.92+0.34+14.05%2688123.24%
C201030P000450002020-09-30 10:28AM EDT45.003.273.303.55-0.56-14.62%41,039126.27%
C201030P000455002020-09-25 11:11AM EDT45.504.473.653.850.00-1585127.34%
C201030P000460002020-09-25 2:04PM EDT46.005.103.854.250.00-12258126.66%
C201030P000465002020-09-30 1:25PM EDT46.504.274.254.90-0.67-13.56%1636135.84%
C201030P000470002020-09-29 10:14AM EDT47.005.354.655.500.00-3337143.46%
C201030P000475002020-09-30 12:41PM EDT47.504.955.055.65+0.14+2.91%1144140.23%
C201030P000480002020-09-28 10:43AM EDT48.005.515.505.950.00-1143141.21%
C201030P000485002020-09-22 10:32AM EDT48.505.756.007.000.00-1547161.13%
C201030P000490002020-09-28 12:26PM EDT49.006.156.157.200.00-15161151.86%
C201030P000495002020-09-23 2:48PM EDT49.507.636.457.400.00-29182145.41%
C201030P000500002020-09-29 9:30AM EDT50.006.927.157.80-0.60-7.98%24122153.91%
C201030P000505002020-09-16 1:36PM EDT50.505.406.2010.050.00-68106167.48%
C201030P000510002020-09-23 12:40PM EDT51.008.316.4510.400.00-485162.70%
C201030P000515002020-09-30 2:45PM EDT51.509.006.8511.00+0.07+0.78%1065168.16%
C201030P000520002020-09-28 9:30AM EDT52.009.427.4011.400.00-1107172.07%
C201030P000525002020-09-23 2:44PM EDT52.5010.287.8011.900.00-121174.51%
C201030P000530002020-09-30 2:35PM EDT53.0010.108.3012.30+6.35+169.33%261176.76%
C201030P000535002020-09-24 9:51AM EDT53.5012.268.8012.850.00--100183.11%
C201030P000550002020-09-25 10:01AM EDT55.0013.6110.2514.400.00-137197.36%
C201030P000555002020-09-21 12:00AM EDT55.5010.1710.8014.900.00--1203.42%
C201030P000560002020-09-22 10:38AM EDT56.0012.6711.2515.350.00--10204.88%
C201030P000565002020-09-21 11:45AM EDT56.5013.3811.8015.800.00--10209.38%
C201030P000580002020-09-11 10:32AM EDT58.007.8513.5017.350.00-1616229.88%
C201030P000650002020-09-21 11:30AM EDT65.0021.7820.2024.100.00--19264.06%