C - Citigroup Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C200717C00020000 | 2020-07-10 3:57PM EDT | 20.00 | 32.56 | 32.10 | 32.90 | +0.46 | +1.43% | 1 | 105 | 390.63% |
| C200717C00022500 | 2020-07-10 12:45PM EDT | 22.50 | 28.60 | 28.65 | 30.30 | -1.20 | -4.03% | 8 | 6 | 317.19% |
| C200717C00025000 | 2020-06-17 11:16AM EDT | 25.00 | 28.41 | 27.15 | 27.95 | 0.00 | - | 1 | 29 | 319.53% |
| C200717C00027500 | 2020-06-25 11:33AM EDT | 27.50 | 24.00 | 24.60 | 25.40 | 0.00 | - | 12 | 19 | 273.44% |
| C200717C00030000 | 2020-06-22 2:01PM EDT | 30.00 | 22.15 | 22.05 | 22.85 | 0.00 | - | 12 | 267 | 231.25% |
| C200717C00032500 | 2020-06-22 6:48PM EDT | 32.50 | 12.30 | 18.40 | 20.45 | 0.00 | - | 39 | 116 | 219.73% |
| C200717C00035000 | 2020-07-10 2:48PM EDT | 35.00 | 17.53 | 17.25 | 17.80 | +0.16 | +0.92% | 1 | 170 | 166.41% |
| C200717C00037500 | 2020-07-10 2:05PM EDT | 37.50 | 14.80 | 15.05 | 15.25 | +1.70 | +12.98% | 12 | 295 | 50.00% |
| C200717C00040000 | 2020-07-10 2:35PM EDT | 40.00 | 12.44 | 12.20 | 12.90 | +2.44 | +24.40% | 6 | 1,309 | 132.81% |
| C200717C00042000 | 2020-07-10 2:48PM EDT | 42.00 | 10.53 | 10.55 | 10.80 | +1.73 | +19.66% | 10 | 75 | 75.00% |
| C200717C00042500 | 2020-07-10 3:48PM EDT | 42.50 | 10.20 | 10.10 | 10.30 | +0.43 | +4.40% | 1 | 2,993 | 79.30% |
| C200717C00043000 | 2020-07-08 12:41PM EDT | 43.00 | 7.30 | 8.25 | 11.30 | +7.30 | - | 1 | 2 | 89.26% |
| C200717C00044000 | 2020-07-10 12:55PM EDT | 44.00 | 7.75 | 8.65 | 8.85 | +0.85 | +12.32% | 29 | 31 | 77.34% |
| C200717C00045000 | 2020-07-10 3:47PM EDT | 45.00 | 7.77 | 7.70 | 7.90 | +1.87 | +31.69% | 114 | 11,625 | 75.78% |
| C200717C00045500 | 2020-07-10 9:55AM EDT | 45.50 | 5.20 | 7.25 | 7.40 | +5.20 | +9.47% | 45 | 59 | 74.02% |
| C200717C00046000 | 2020-07-10 1:27PM EDT | 46.00 | 5.92 | 6.75 | 6.90 | +0.77 | +14.95% | 32 | 91 | 69.73% |
| C200717C00046500 | 2020-07-10 1:58PM EDT | 46.50 | 6.10 | 6.30 | 6.55 | +6.10 | +2,440.00% | 16 | 23 | 73.83% |
| C200717C00047000 | 2020-07-10 3:39PM EDT | 47.00 | 5.95 | 5.90 | 6.05 | +0.74 | +14.20% | 191 | 149 | 72.66% |
| C200717C00047500 | 2020-07-10 3:19PM EDT | 47.50 | 5.30 | 5.45 | 5.55 | +1.10 | +26.19% | 130 | 9,276 | 69.53% |
| C200717C00048000 | 2020-07-10 3:04PM EDT | 48.00 | 5.00 | 5.05 | 5.20 | +1.10 | +28.21% | 112 | 294 | 71.78% |
| C200717C00048500 | 2020-07-10 10:32AM EDT | 48.50 | 2.98 | 4.65 | 4.80 | -0.57 | -16.06% | 8 | 95 | 71.68% |
| C200717C00049000 | 2020-07-10 3:33PM EDT | 49.00 | 4.25 | 4.20 | 4.40 | +0.95 | +28.79% | 65 | 467 | 69.73% |
| C200717C00049500 | 2020-07-10 3:57PM EDT | 49.50 | 3.85 | 3.85 | 3.95 | +0.80 | +26.23% | 677 | 730 | 68.46% |
| C200717C00050000 | 2020-07-10 3:59PM EDT | 50.00 | 3.55 | 3.50 | 3.60 | +0.78 | +28.16% | 1,327 | 16,978 | 68.65% |
| C200717C00050500 | 2020-07-10 3:56PM EDT | 50.50 | 3.20 | 3.15 | 3.30 | +0.59 | +22.61% | 1,046 | 2,106 | 69.04% |
| C200717C00051000 | 2020-07-10 3:56PM EDT | 51.00 | 2.86 | 2.83 | 2.95 | +0.46 | +19.17% | 3,329 | 1,765 | 68.31% |
| C200717C00051500 | 2020-07-10 3:59PM EDT | 51.50 | 2.61 | 2.54 | 2.67 | +0.42 | +19.18% | 539 | 1,111 | 68.75% |
| C200717C00052000 | 2020-07-10 3:58PM EDT | 52.00 | 2.31 | 2.29 | 2.35 | +0.32 | +16.08% | 4,344 | 2,894 | 68.46% |
| C200717C00052500 | 2020-07-10 3:59PM EDT | 52.50 | 2.07 | 2.03 | 2.08 | +0.25 | +13.74% | 2,173 | 7,077 | 68.16% |
| C200717C00053000 | 2020-07-10 3:59PM EDT | 53.00 | 1.82 | 1.78 | 1.84 | +0.18 | +10.98% | 1,470 | 1,541 | 67.87% |
| C200717C00053500 | 2020-07-10 3:57PM EDT | 53.50 | 1.63 | 1.54 | 1.63 | +0.10 | +6.54% | 839 | 2,116 | 67.58% |
| C200717C00054000 | 2020-07-10 3:59PM EDT | 54.00 | 1.39 | 1.39 | 1.45 | +0.06 | +4.51% | 1,061 | 1,248 | 68.75% |
| C200717C00054500 | 2020-07-10 3:57PM EDT | 54.50 | 1.23 | 1.23 | 1.25 | -0.02 | -1.60% | 777 | 651 | 68.70% |
| C200717C00055000 | 2020-07-10 3:59PM EDT | 55.00 | 1.05 | 1.04 | 1.07 | -0.10 | -8.70% | 6,164 | 17,892 | 67.82% |
| C200717C00055500 | 2020-07-10 3:59PM EDT | 55.50 | 0.90 | 0.91 | 1.02 | -0.09 | -9.09% | 165 | 321 | 69.92% |
| C200717C00056000 | 2020-07-10 3:59PM EDT | 56.00 | 0.78 | 0.76 | 0.83 | -0.13 | -14.29% | 1,343 | 4,151 | 68.31% |
| C200717C00056500 | 2020-07-10 3:59PM EDT | 56.50 | 0.68 | 0.66 | 0.77 | -0.12 | -15.00% | 374 | 515 | 69.82% |
| C200717C00057000 | 2020-07-10 3:59PM EDT | 57.00 | 0.59 | 0.55 | 0.62 | -0.18 | -23.38% | 712 | 672 | 68.56% |
| C200717C00057500 | 2020-07-10 3:51PM EDT | 57.50 | 0.48 | 0.47 | 0.54 | -0.20 | -29.41% | 638 | 9,166 | 68.95% |
| C200717C00058000 | 2020-07-10 3:59PM EDT | 58.00 | 0.42 | 0.40 | 0.48 | -0.16 | -27.59% | 780 | 554 | 69.63% |
| C200717C00058500 | 2020-07-10 3:48PM EDT | 58.50 | 0.32 | 0.33 | 0.40 | -0.25 | -43.86% | 84 | 222 | 69.14% |
| C200717C00059000 | 2020-07-10 3:48PM EDT | 59.00 | 0.28 | 0.28 | 0.33 | -0.25 | -47.17% | 848 | 856 | 69.14% |
| C200717C00060000 | 2020-07-10 3:59PM EDT | 60.00 | 0.22 | 0.20 | 0.24 | -0.17 | -43.59% | 10,905 | 32,687 | 69.73% |
| C200717C00061000 | 2020-07-10 3:58PM EDT | 61.00 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 53 | 231 | 68.56% |
| C200717C00062000 | 2020-07-10 2:12PM EDT | 62.00 | 0.10 | 0.10 | 0.14 | -0.13 | -56.52% | 168 | 410 | 71.88% |
| C200717C00062500 | 2020-07-10 3:12PM EDT | 62.50 | 0.07 | 0.05 | 0.10 | -0.15 | -68.18% | 56 | 8,744 | 68.36% |
| C200717C00064000 | 2020-07-10 3:48PM EDT | 64.00 | 0.06 | 0.03 | 0.10 | +0.06 | +600.00% | 232 | 50 | 74.02% |
| C200717C00065000 | 2020-07-10 3:46PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 310 | 11,121 | 73.05% |
| C200717C00066000 | 2020-07-10 10:52AM EDT | 66.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | - | - | 72.66% |
| C200717C00067500 | 2020-07-10 2:44PM EDT | 67.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 16 | 968 | 78.91% |
| C200717C00070000 | 2020-07-10 3:55PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 14 | 11,409 | 79.69% |
| C200717C00072500 | 2020-07-10 3:34PM EDT | 72.50 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 101 | 1,556 | 103.91% |
| C200717C00075000 | 2020-07-10 3:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 4,401 | 90.63% |
| C200717C00077500 | 2020-07-02 3:16PM EDT | 77.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 2,637 | 119.53% |
| C200717C00080000 | 2020-07-01 11:38AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 21 | 1,936 | 50.00% |
| C200717C00082500 | 2020-06-18 1:46PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 50.00% |
| C200717C00085000 | 2020-07-08 3:22PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 888 | 50.00% |
| C200717C00087500 | 2020-06-24 10:38AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 493 | 50.00% |
| C200717C00090000 | 2020-06-22 2:50PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 214 | 143.75% |
| C200717C00095000 | 2020-06-22 6:48PM EDT | 95.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 21 | 330 | 171.88% |
| C200717C00100000 | 2020-06-24 10:15AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 168.75% |
Putsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C200717P00020000 | 2020-07-01 9:53AM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 275 | 290.63% |
| C200717P00022500 | 2020-06-18 11:04AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 157 | 246.88% |
| C200717P00025000 | 2020-07-01 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 541 | 228.13% |
| C200717P00027500 | 2020-07-07 10:36AM EDT | 27.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 385 | 187.50% |
| C200717P00030000 | 2020-07-09 11:00AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 1,083 | 153.13% |
| C200717P00032500 | 2020-07-09 3:24PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 3 | 1,004 | 131.25% |
| C200717P00035000 | 2020-07-10 2:38PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 61 | 6,090 | 118.75% |
| C200717P00037500 | 2020-07-10 3:18PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 1,645 | 3,915 | 96.88% |
| C200717P00039000 | 2020-07-10 9:30AM EDT | 39.00 | 0.05 | - | 0.02 | +0.05 | - | - | - | 93.75% |
| C200717P00040000 | 2020-07-10 3:54PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.43 | -95.56% | 140 | 11,991 | 89.06% |
| C200717P00041000 | 2020-07-10 2:34PM EDT | 41.00 | 0.04 | 0.00 | 0.04 | +0.04 | +200.00% | 49 | 132 | 79.69% |
| C200717P00042000 | 2020-07-10 2:33PM EDT | 42.00 | 0.06 | 0.00 | 0.06 | -0.53 | -89.83% | 144 | 80 | 76.56% |
| C200717P00042500 | 2020-07-10 3:56PM EDT | 42.50 | 0.07 | 0.01 | 0.07 | -0.67 | -90.54% | 96 | 5,825 | 76.56% |
| C200717P00043000 | 2020-07-10 3:34PM EDT | 43.00 | 0.09 | 0.04 | 0.09 | -0.74 | -89.16% | 299 | 167 | 78.91% |
| C200717P00044000 | 2020-07-10 3:54PM EDT | 44.00 | 0.09 | 0.07 | 0.10 | -0.91 | -91.00% | 280 | 1,571 | 75.00% |
| C200717P00045000 | 2020-07-10 3:58PM EDT | 45.00 | 0.15 | 0.14 | 0.16 | -1.13 | -88.28% | 1,153 | 16,311 | 75.78% |
| C200717P00045500 | 2020-07-10 3:56PM EDT | 45.50 | 0.19 | 0.15 | 0.20 | +0.19 | +316.67% | 220 | 1,262 | 74.02% |
| C200717P00046000 | 2020-07-10 3:46PM EDT | 46.00 | 0.25 | 0.20 | 0.23 | -1.30 | -83.87% | 188 | 2,505 | 73.44% |
| C200717P00046500 | 2020-07-10 3:48PM EDT | 46.50 | 0.28 | 0.23 | 0.28 | +0.28 | +2,800.00% | 205 | 179 | 72.27% |
| C200717P00047000 | 2020-07-10 3:57PM EDT | 47.00 | 0.31 | 0.28 | 0.32 | -1.52 | -83.06% | 302 | 1,578 | 70.90% |
| C200717P00047500 | 2020-07-10 3:57PM EDT | 47.50 | 0.36 | 0.34 | 0.38 | -1.70 | -82.52% | 156 | 11,523 | 70.12% |
| C200717P00048000 | 2020-07-10 3:57PM EDT | 48.00 | 0.47 | 0.43 | 0.46 | -1.80 | -79.30% | 274 | 1,395 | 70.12% |
| C200717P00048500 | 2020-07-10 3:36PM EDT | 48.50 | 0.54 | 0.52 | 0.57 | -1.90 | -77.87% | 143 | 354 | 70.22% |
| C200717P00049000 | 2020-07-10 3:58PM EDT | 49.00 | 0.65 | 0.61 | 0.67 | -1.99 | -75.38% | 470 | 1,043 | 69.24% |
| C200717P00049500 | 2020-07-10 3:55PM EDT | 49.50 | 0.79 | 0.75 | 0.80 | -2.09 | -72.57% | 259 | 2,279 | 69.53% |
| C200717P00050000 | 2020-07-10 3:59PM EDT | 50.00 | 0.90 | 0.85 | 0.93 | -2.25 | -71.43% | 1,395 | 16,066 | 68.21% |
| C200717P00050500 | 2020-07-10 3:54PM EDT | 50.50 | 1.07 | 1.03 | 1.07 | -2.43 | -69.43% | 794 | 1,296 | 68.07% |
| C200717P00051000 | 2020-07-10 3:55PM EDT | 51.00 | 1.27 | 1.19 | 1.25 | -2.08 | -62.09% | 2,497 | 859 | 67.58% |
| C200717P00051500 | 2020-07-10 3:56PM EDT | 51.50 | 1.45 | 1.40 | 1.46 | -2.49 | -63.20% | 298 | 785 | 67.87% |
| C200717P00052000 | 2020-07-10 3:52PM EDT | 52.00 | 1.71 | 1.63 | 1.78 | -2.24 | -56.71% | 270 | 2,661 | 69.68% |
| C200717P00052500 | 2020-07-10 3:57PM EDT | 52.50 | 1.92 | 1.84 | 1.92 | -2.62 | -57.71% | 134 | 5,386 | 67.29% |
| C200717P00053000 | 2020-07-10 3:55PM EDT | 53.00 | 2.20 | 2.09 | 2.22 | -2.14 | -49.31% | 128 | 861 | 67.68% |
| C200717P00053500 | 2020-07-10 3:44PM EDT | 53.50 | 2.54 | 2.41 | 2.51 | -2.81 | -52.52% | 1 | 532 | 68.46% |
| C200717P00054000 | 2020-07-10 3:46PM EDT | 54.00 | 2.80 | 2.69 | 2.82 | -2.46 | -46.77% | 87 | 174 | 68.16% |
| C200717P00054500 | 2020-07-10 2:19PM EDT | 54.50 | 3.43 | 3.05 | 3.10 | -2.55 | -42.64% | 2 | 275 | 68.16% |
| C200717P00055000 | 2020-07-10 3:36PM EDT | 55.00 | 3.40 | 3.40 | 3.45 | -2.99 | -46.79% | 137 | 6,592 | 68.56% |
| C200717P00055500 | 2020-07-10 3:42PM EDT | 55.50 | 3.75 | 3.70 | 3.80 | -0.65 | -14.77% | 2 | 12 | 67.38% |
| C200717P00056000 | 2020-07-10 10:43AM EDT | 56.00 | 5.70 | 4.05 | 4.20 | -0.33 | -5.47% | 11 | 235 | 67.48% |
| C200717P00056500 | 2020-07-09 11:36AM EDT | 56.50 | 7.37 | 4.45 | 4.60 | +1.45 | +24.49% | 30 | 33 | 68.07% |
| C200717P00057000 | 2020-06-30 10:36AM EDT | 57.00 | 4.90 | 4.90 | 4.95 | -1.80 | -26.87% | 1 | 24 | 68.07% |
| C200717P00057500 | 2020-07-10 3:48PM EDT | 57.50 | 5.35 | 5.25 | 5.40 | -3.20 | -37.43% | 26 | 6,045 | 67.38% |
| C200717P00058000 | 2020-07-10 10:58AM EDT | 58.00 | 7.40 | 5.75 | 5.90 | +0.25 | +3.50% | 3 | 14 | 71.48% |
| C200717P00058500 | 2020-07-09 1:01PM EDT | 58.50 | 9.20 | 6.10 | 6.25 | +9.20 | - | 4 | 81 | 66.80% |
| C200717P00059000 | 2020-07-09 3:16PM EDT | 59.00 | 9.62 | 6.55 | 6.70 | +0.27 | +2.89% | 9 | 15 | 67.09% |
| C200717P00060000 | 2020-07-10 3:30PM EDT | 60.00 | 7.72 | 7.45 | 7.90 | -3.08 | -28.52% | 11 | 2,254 | 77.44% |
| C200717P00061000 | 2020-07-10 1:10PM EDT | 61.00 | 9.60 | 8.45 | 8.55 | +9.60 | +640.00% | 2 | 2 | 69.53% |
| C200717P00062500 | 2020-07-10 3:53PM EDT | 62.50 | 9.99 | 9.75 | 10.00 | -1.17 | -10.48% | 1 | 974 | 57.42% |
| C200717P00065000 | 2020-07-10 3:57PM EDT | 65.00 | 12.38 | 12.30 | 12.50 | -2.69 | -17.85% | 12 | 802 | 75.78% |
| C200717P00067500 | 2020-06-15 10:37AM EDT | 67.50 | 17.35 | 14.75 | 15.20 | 0.00 | - | 40 | 64 | 100.78% |
| C200717P00070000 | 2020-07-08 12:22PM EDT | 70.00 | 19.85 | 16.90 | 17.90 | +2.70 | +15.74% | 55 | 658 | 96.88% |
| C200717P00072500 | 2020-07-09 12:28PM EDT | 72.50 | 23.13 | 18.30 | 20.45 | +0.98 | +4.42% | 2 | 396 | 171.48% |
| C200717P00075000 | 2020-07-10 2:07PM EDT | 75.00 | 22.65 | 22.00 | 22.50 | -0.50 | -2.16% | 1 | 1,000 | 137.89% |
| C200717P00077500 | 2020-06-25 12:54PM EDT | 77.50 | 25.70 | 24.25 | 25.05 | 0.00 | - | 5 | 306 | 155.86% |
| C200717P00080000 | 2020-06-22 10:27AM EDT | 80.00 | 27.77 | 26.80 | 27.50 | 0.00 | - | 3 | 1 | 157.81% |
| C200717P00082500 | 2020-07-02 9:39AM EDT | 82.50 | 30.25 | 29.30 | 30.05 | +30.25 | - | 4 | 0 | 175.39% |
| C200717P00085000 | 2020-06-22 6:48PM EDT | 85.00 | 40.20 | 31.30 | 32.75 | 0.00 | - | 1 | 0 | 209.96% |
| C200717P00090000 | 2020-06-17 10:02AM EDT | 90.00 | 36.20 | 36.85 | 37.55 | 0.00 | - | - | 0 | 201.56% |
| C200717P00095000 | 2020-06-22 11:34AM EDT | 95.00 | 43.16 | 41.95 | 42.55 | 0.00 | - | 2 | 0 | 217.58% |
© 2020 Verizon Media. Alle Rechte vorbehalten.