Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
33.319,27 +9,76 (+0,03%) BTC-EUR
23.393,38 +361,38 (+1,57%) CMC Crypto 200
571,57 -3,17 (-0,55%) Nasdaq Compositive
12.771,82 -82,98 (-0,65%) S&P 500
4.205,20 -5,04 (-0,12%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C220812C00035000 | 2022-08-01 1:01PM EDT | 35.00 | 16.80 | 18.95 | 19.10 | 0.00 | - | - | 1 | 343.75% |
| C220812C00038000 | 2022-08-05 9:32AM EDT | 38.00 | 13.25 | 15.95 | 16.10 | 0.00 | - | 5 | 12 | 287.50% |
| C220812C00039000 | 2022-08-05 9:32AM EDT | 39.00 | 12.25 | 15.00 | 15.10 | 0.00 | - | - | 7 | 276.17% |
| C220812C00040000 | 2022-07-25 1:57PM EDT | 40.00 | 12.60 | 13.95 | 14.10 | 0.00 | - | - | 0 | 251.95% |
| C220812C00041000 | 2022-07-28 3:40PM EDT | 41.00 | 11.25 | 12.95 | 13.10 | 0.00 | - | - | 0 | 234.77% |
| C220812C00042000 | 2022-08-10 3:13PM EDT | 42.00 | 11.50 | 12.00 | 12.10 | +1.80 | +18.56% | 15 | 75 | 223.44% |
| C220812C00042500 | 2022-08-05 9:32AM EDT | 42.50 | 8.75 | 11.45 | 11.60 | 0.00 | - | - | 3 | 209.38% |
| C220812C00043000 | 2022-07-28 3:01PM EDT | 43.00 | 9.15 | 10.95 | 11.10 | 0.00 | - | - | 0 | 200.78% |
| C220812C00044000 | 2022-08-08 9:31AM EDT | 44.00 | 8.10 | 10.00 | 10.10 | 0.00 | - | - | 6 | 189.45% |
| C220812C00044500 | 2022-08-04 9:31AM EDT | 44.50 | 7.20 | 9.45 | 9.65 | 0.00 | - | - | 4 | 180.86% |
| C220812C00045000 | 2022-08-11 10:07AM EDT | 45.00 | 9.40 | 8.95 | 9.10 | +2.65 | +39.26% | 10 | 16 | 167.97% |
| C220812C00045500 | 2022-08-11 9:59AM EDT | 45.50 | 8.85 | 8.45 | 8.65 | +2.90 | +48.74% | 10 | 10 | 164.45% |
| C220812C00046000 | 2022-08-08 2:16PM EDT | 46.00 | 5.84 | 7.95 | 8.10 | 0.00 | - | - | 3 | 151.56% |
| C220812C00046500 | 2022-08-11 9:33AM EDT | 46.50 | 7.80 | 7.45 | 7.60 | +2.65 | +51.46% | 2 | 6 | 143.36% |
| C220812C00047000 | 2022-08-11 10:09AM EDT | 47.00 | 7.40 | 6.95 | 7.10 | +2.35 | +46.53% | 12 | 14 | 135.35% |
| C220812C00047500 | 2022-08-11 9:33AM EDT | 47.50 | 6.80 | 6.45 | 6.60 | +2.80 | +70.00% | 7 | 12 | 127.34% |
| C220812C00048000 | 2022-08-10 10:22AM EDT | 48.00 | 5.90 | 6.00 | 6.10 | +2.15 | +57.33% | 1 | 16 | 123.05% |
| C220812C00048500 | 2022-08-09 1:22PM EDT | 48.50 | 3.65 | 5.50 | 5.65 | 0.00 | - | 50 | 27 | 117.97% |
| C220812C00049000 | 2022-08-11 9:42AM EDT | 49.00 | 5.25 | 5.00 | 5.10 | +2.20 | +72.13% | 22 | 62 | 106.25% |
| C220812C00049500 | 2022-08-10 9:54AM EDT | 49.50 | 4.00 | 4.50 | 4.60 | +1.58 | +65.29% | 2 | 79 | 97.85% |
| C220812C00050000 | 2022-08-11 2:12PM EDT | 50.00 | 4.11 | 4.00 | 4.10 | +2.08 | +102.46% | 11 | 881 | 89.45% |
| C220812C00051000 | 2022-08-11 1:47PM EDT | 51.00 | 3.16 | 3.00 | 3.10 | +1.83 | +137.59% | 91 | 914 | 72.27% |
| C220812C00052000 | 2022-08-11 2:07PM EDT | 52.00 | 2.07 | 2.03 | 2.10 | +1.36 | +191.55% | 374 | 4,138 | 55.47% |
| C220812C00052500 | 2022-08-11 1:43PM EDT | 52.50 | 1.73 | 1.54 | 1.61 | +1.27 | +276.09% | 201 | 1,583 | 49.61% |
| C220812C00053000 | 2022-08-11 2:12PM EDT | 53.00 | 1.16 | 1.08 | 1.13 | +0.89 | +329.63% | 608 | 3,768 | 40.43% |
| C220812C00054000 | 2022-08-11 2:15PM EDT | 54.00 | 0.42 | 0.37 | 0.41 | +0.33 | +366.67% | 1,921 | 4,000 | 31.06% |
| C220812C00055000 | 2022-08-11 2:34PM EDT | 55.00 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 8,267 | 7,179 | 28.52% |
| C220812C00056000 | 2022-08-11 2:14PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 446 | 1,033 | 33.20% |
| C220812C00057000 | 2022-08-11 10:59AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 466 | 41.41% |
| C220812C00058000 | 2022-08-08 11:41AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 212 | 46.88% |
| C220812C00059000 | 2022-08-03 1:03PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 119 | 54.69% |
| C220812C00060000 | 2022-08-10 12:21PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 83 | 67.19% |
| C220812C00061000 | 2022-08-09 3:58PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 65.63% |
| C220812C00062000 | 2022-08-09 3:58PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 84.38% |
| C220812C00070000 | 2022-08-09 11:50AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 128.13% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C220812P00030000 | 2022-08-01 11:16AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 306.25% |
| C220812P00035000 | 2022-08-05 2:06PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 378 | 206.25% |
| C220812P00036000 | 2022-07-15 10:32AM EDT | 36.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 15 | 218.75% |
| C220812P00037000 | 2022-08-04 2:10PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 75 | 206.25% |
| C220812P00038000 | 2022-08-09 12:45PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 119 | 190.63% |
| C220812P00039000 | 2022-07-28 3:01PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 142 | 178.13% |
| C220812P00040000 | 2022-08-10 2:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 150.00% |
| C220812P00041000 | 2022-08-09 12:19PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 137.50% |
| C220812P00042000 | 2022-08-03 2:58PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 125.00% |
| C220812P00043000 | 2022-08-10 12:26PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 222 | 121.88% |
| C220812P00043500 | 2022-08-01 10:25AM EDT | 43.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| C220812P00044000 | 2022-08-11 9:45AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 356 | 103.13% |
| C220812P00044500 | 2022-08-03 12:02PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 96.88% |
| C220812P00045000 | 2022-08-10 9:35AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 847 | 106.25% |
| C220812P00045500 | 2022-08-05 11:06AM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 11 | 87.50% |
| C220812P00046000 | 2022-08-11 11:07AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,213 | 81.25% |
| C220812P00046500 | 2022-08-09 11:52AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 90 | 84.38% |
| C220812P00047000 | 2022-08-10 3:00PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 759 | 82.81% |
| C220812P00047500 | 2022-08-11 11:51AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 772 | 73.44% |
| C220812P00048000 | 2022-08-11 1:59PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 789 | 62.50% |
| C220812P00048500 | 2022-08-11 10:38AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 860 | 56.25% |
| C220812P00049000 | 2022-08-11 11:33AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 1,370 | 53.13% |
| C220812P00049500 | 2022-08-11 11:46AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 18 | 457 | 51.56% |
| C220812P00050000 | 2022-08-11 12:15PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 31 | 2,557 | 51.56% |
| C220812P00051000 | 2022-08-11 1:52PM EDT | 51.00 | 0.03 | 0.01 | 0.02 | -0.24 | -88.89% | 728 | 5,199 | 39.84% |
| C220812P00052000 | 2022-08-11 12:56PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.59 | -96.72% | 201 | 2,350 | 29.69% |
| C220812P00052500 | 2022-08-11 1:49PM EDT | 52.50 | 0.03 | 0.03 | 0.04 | -0.82 | -96.47% | 193 | 687 | 25.00% |
| C220812P00053000 | 2022-08-11 2:06PM EDT | 53.00 | 0.08 | 0.06 | 0.08 | -1.13 | -93.39% | 939 | 1,370 | 21.88% |
| C220812P00054000 | 2022-08-11 2:12PM EDT | 54.00 | 0.31 | 0.33 | 0.35 | -2.05 | -86.86% | 784 | 250 | 15.63% |
| C220812P00055000 | 2022-08-11 2:01PM EDT | 55.00 | 1.00 | 0.99 | 1.07 | -2.11 | -67.85% | 174 | 96 | 0.00% |
| C220812P00056000 | 2022-08-11 1:38PM EDT | 56.00 | 1.87 | 1.94 | 2.01 | -2.73 | -59.35% | 17 | 31 | 0.00% |
| C220812P00057000 | 2022-08-11 2:07PM EDT | 57.00 | 2.96 | 2.91 | 2.99 | -1.79 | -37.68% | 6 | 10 | 0.00% |
| C220812P00058000 | 2022-08-11 11:32AM EDT | 58.00 | 4.00 | 3.90 | 4.00 | -2.23 | -35.79% | 14 | 2 | 0.00% |
| C220812P00059000 | 2022-08-11 9:53AM EDT | 59.00 | 4.65 | 4.90 | 5.00 | -2.55 | -35.42% | 2 | 10 | 0.00% |
| C220812P00060000 | 2022-08-11 11:52AM EDT | 60.00 | 6.05 | 5.90 | 6.05 | -1.95 | -24.37% | 6 | 3 | 0.00% |
| C220812P00061000 | 2022-08-11 11:52AM EDT | 61.00 | 7.05 | 6.90 | 7.00 | -2.21 | -23.87% | 5 | 0 | 0.00% |
| C220812P00062000 | 2022-08-10 10:12AM EDT | 62.00 | 8.00 | 7.90 | 8.05 | +8.00 | - | - | 3 | 0.00% |
| C220812P00063000 | 2022-08-11 11:15AM EDT | 63.00 | 8.95 | 8.90 | 9.05 | +8.95 | - | 31 | 12 | 0.00% |
| C220812P00064000 | 2022-08-10 10:01AM EDT | 64.00 | 10.40 | 9.90 | 10.00 | +10.40 | - | - | 0 | 0.00% |
| C220812P00065000 | 2022-08-10 9:44AM EDT | 65.00 | 11.30 | 10.90 | 11.05 | -2.35 | -17.22% | 6 | 0 | 0.00% |
| C220812P00070000 | 2022-07-15 3:47PM EDT | 70.00 | 20.30 | 15.90 | 16.05 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
