C - Citigroup Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C200717C000200002020-07-10 3:57PM EDT20.0032.5632.1032.90+0.46+1.43%1105390.63%
C200717C000225002020-07-10 12:45PM EDT22.5028.6028.6530.30-1.20-4.03%86317.19%
C200717C000250002020-06-17 11:16AM EDT25.0028.4127.1527.950.00-129319.53%
C200717C000275002020-06-25 11:33AM EDT27.5024.0024.6025.400.00-1219273.44%
C200717C000300002020-06-22 2:01PM EDT30.0022.1522.0522.850.00-12267231.25%
C200717C000325002020-06-22 6:48PM EDT32.5012.3018.4020.450.00-39116219.73%
C200717C000350002020-07-10 2:48PM EDT35.0017.5317.2517.80+0.16+0.92%1170166.41%
C200717C000375002020-07-10 2:05PM EDT37.5014.8015.0515.25+1.70+12.98%1229550.00%
C200717C000400002020-07-10 2:35PM EDT40.0012.4412.2012.90+2.44+24.40%61,309132.81%
C200717C000420002020-07-10 2:48PM EDT42.0010.5310.5510.80+1.73+19.66%107575.00%
C200717C000425002020-07-10 3:48PM EDT42.5010.2010.1010.30+0.43+4.40%12,99379.30%
C200717C000430002020-07-08 12:41PM EDT43.007.308.2511.30+7.30-1289.26%
C200717C000440002020-07-10 12:55PM EDT44.007.758.658.85+0.85+12.32%293177.34%
C200717C000450002020-07-10 3:47PM EDT45.007.777.707.90+1.87+31.69%11411,62575.78%
C200717C000455002020-07-10 9:55AM EDT45.505.207.257.40+5.20+9.47%455974.02%
C200717C000460002020-07-10 1:27PM EDT46.005.926.756.90+0.77+14.95%329169.73%
C200717C000465002020-07-10 1:58PM EDT46.506.106.306.55+6.10+2,440.00%162373.83%
C200717C000470002020-07-10 3:39PM EDT47.005.955.906.05+0.74+14.20%19114972.66%
C200717C000475002020-07-10 3:19PM EDT47.505.305.455.55+1.10+26.19%1309,27669.53%
C200717C000480002020-07-10 3:04PM EDT48.005.005.055.20+1.10+28.21%11229471.78%
C200717C000485002020-07-10 10:32AM EDT48.502.984.654.80-0.57-16.06%89571.68%
C200717C000490002020-07-10 3:33PM EDT49.004.254.204.40+0.95+28.79%6546769.73%
C200717C000495002020-07-10 3:57PM EDT49.503.853.853.95+0.80+26.23%67773068.46%
C200717C000500002020-07-10 3:59PM EDT50.003.553.503.60+0.78+28.16%1,32716,97868.65%
C200717C000505002020-07-10 3:56PM EDT50.503.203.153.30+0.59+22.61%1,0462,10669.04%
C200717C000510002020-07-10 3:56PM EDT51.002.862.832.95+0.46+19.17%3,3291,76568.31%
C200717C000515002020-07-10 3:59PM EDT51.502.612.542.67+0.42+19.18%5391,11168.75%
C200717C000520002020-07-10 3:58PM EDT52.002.312.292.35+0.32+16.08%4,3442,89468.46%
C200717C000525002020-07-10 3:59PM EDT52.502.072.032.08+0.25+13.74%2,1737,07768.16%
C200717C000530002020-07-10 3:59PM EDT53.001.821.781.84+0.18+10.98%1,4701,54167.87%
C200717C000535002020-07-10 3:57PM EDT53.501.631.541.63+0.10+6.54%8392,11667.58%
C200717C000540002020-07-10 3:59PM EDT54.001.391.391.45+0.06+4.51%1,0611,24868.75%
C200717C000545002020-07-10 3:57PM EDT54.501.231.231.25-0.02-1.60%77765168.70%
C200717C000550002020-07-10 3:59PM EDT55.001.051.041.07-0.10-8.70%6,16417,89267.82%
C200717C000555002020-07-10 3:59PM EDT55.500.900.911.02-0.09-9.09%16532169.92%
C200717C000560002020-07-10 3:59PM EDT56.000.780.760.83-0.13-14.29%1,3434,15168.31%
C200717C000565002020-07-10 3:59PM EDT56.500.680.660.77-0.12-15.00%37451569.82%
C200717C000570002020-07-10 3:59PM EDT57.000.590.550.62-0.18-23.38%71267268.56%
C200717C000575002020-07-10 3:51PM EDT57.500.480.470.54-0.20-29.41%6389,16668.95%
C200717C000580002020-07-10 3:59PM EDT58.000.420.400.48-0.16-27.59%78055469.63%
C200717C000585002020-07-10 3:48PM EDT58.500.320.330.40-0.25-43.86%8422269.14%
C200717C000590002020-07-10 3:48PM EDT59.000.280.280.33-0.25-47.17%84885669.14%
C200717C000600002020-07-10 3:59PM EDT60.000.220.200.24-0.17-43.59%10,90532,68769.73%
C200717C000610002020-07-10 3:58PM EDT61.000.150.130.15-0.13-46.43%5323168.56%
C200717C000620002020-07-10 2:12PM EDT62.000.100.100.14-0.13-56.52%16841071.88%
C200717C000625002020-07-10 3:12PM EDT62.500.070.050.10-0.15-68.18%568,74468.36%
C200717C000640002020-07-10 3:48PM EDT64.000.060.030.10+0.06+600.00%2325074.02%
C200717C000650002020-07-10 3:46PM EDT65.000.040.030.05-0.12-75.00%31011,12173.05%
C200717C000660002020-07-10 10:52AM EDT66.000.030.010.04+0.03---72.66%
C200717C000675002020-07-10 2:44PM EDT67.500.020.020.03-0.07-77.78%1696878.91%
C200717C000700002020-07-10 3:55PM EDT70.000.010.000.02-0.05-83.33%1411,40979.69%
C200717C000725002020-07-10 3:34PM EDT72.500.020.000.08-0.03-60.00%1011,556103.91%
C200717C000750002020-07-10 3:55PM EDT75.000.010.000.01-0.04-80.00%74,40190.63%
C200717C000775002020-07-02 3:16PM EDT77.500.010.000.07-0.02-66.67%12,637119.53%
C200717C000800002020-07-01 11:38AM EDT80.000.010.000.00-0.02-66.67%211,93650.00%
C200717C000825002020-06-18 1:46PM EDT82.500.030.000.000.00-235350.00%
C200717C000850002020-07-08 3:22PM EDT85.000.010.000.00-0.02-66.67%288850.00%
C200717C000875002020-06-24 10:38AM EDT87.500.020.000.000.00-11149350.00%
C200717C000900002020-06-22 2:50PM EDT90.000.020.000.030.00-3214143.75%
C200717C000950002020-06-22 6:48PM EDT95.000.070.000.070.00-21330171.88%
C200717C001000002020-06-24 10:15AM EDT100.000.010.000.030.00-194168.75%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C200717P000200002020-07-01 9:53AM EDT20.000.010.000.070.00-15275290.63%
C200717P000225002020-06-18 11:04AM EDT22.500.030.000.050.00-3157246.88%
C200717P000250002020-07-01 9:54AM EDT25.000.010.000.070.00-15541228.13%
C200717P000275002020-07-07 10:36AM EDT27.500.010.000.04-0.02-66.67%1385187.50%
C200717P000300002020-07-09 11:00AM EDT30.000.010.000.02-0.03-75.00%11,083153.13%
C200717P000325002020-07-09 3:24PM EDT32.500.020.000.02-0.07-77.78%31,004131.25%
C200717P000350002020-07-10 2:38PM EDT35.000.020.000.03-0.12-85.71%616,090118.75%
C200717P000375002020-07-10 3:18PM EDT37.500.010.000.02-0.23-95.83%1,6453,91596.88%
C200717P000390002020-07-10 9:30AM EDT39.000.05-0.02+0.05---93.75%
C200717P000400002020-07-10 3:54PM EDT40.000.020.020.03-0.43-95.56%14011,99189.06%
C200717P000410002020-07-10 2:34PM EDT41.000.040.000.04+0.04+200.00%4913279.69%
C200717P000420002020-07-10 2:33PM EDT42.000.060.000.06-0.53-89.83%1448076.56%
C200717P000425002020-07-10 3:56PM EDT42.500.070.010.07-0.67-90.54%965,82576.56%
C200717P000430002020-07-10 3:34PM EDT43.000.090.040.09-0.74-89.16%29916778.91%
C200717P000440002020-07-10 3:54PM EDT44.000.090.070.10-0.91-91.00%2801,57175.00%
C200717P000450002020-07-10 3:58PM EDT45.000.150.140.16-1.13-88.28%1,15316,31175.78%
C200717P000455002020-07-10 3:56PM EDT45.500.190.150.20+0.19+316.67%2201,26274.02%
C200717P000460002020-07-10 3:46PM EDT46.000.250.200.23-1.30-83.87%1882,50573.44%
C200717P000465002020-07-10 3:48PM EDT46.500.280.230.28+0.28+2,800.00%20517972.27%
C200717P000470002020-07-10 3:57PM EDT47.000.310.280.32-1.52-83.06%3021,57870.90%
C200717P000475002020-07-10 3:57PM EDT47.500.360.340.38-1.70-82.52%15611,52370.12%
C200717P000480002020-07-10 3:57PM EDT48.000.470.430.46-1.80-79.30%2741,39570.12%
C200717P000485002020-07-10 3:36PM EDT48.500.540.520.57-1.90-77.87%14335470.22%
C200717P000490002020-07-10 3:58PM EDT49.000.650.610.67-1.99-75.38%4701,04369.24%
C200717P000495002020-07-10 3:55PM EDT49.500.790.750.80-2.09-72.57%2592,27969.53%
C200717P000500002020-07-10 3:59PM EDT50.000.900.850.93-2.25-71.43%1,39516,06668.21%
C200717P000505002020-07-10 3:54PM EDT50.501.071.031.07-2.43-69.43%7941,29668.07%
C200717P000510002020-07-10 3:55PM EDT51.001.271.191.25-2.08-62.09%2,49785967.58%
C200717P000515002020-07-10 3:56PM EDT51.501.451.401.46-2.49-63.20%29878567.87%
C200717P000520002020-07-10 3:52PM EDT52.001.711.631.78-2.24-56.71%2702,66169.68%
C200717P000525002020-07-10 3:57PM EDT52.501.921.841.92-2.62-57.71%1345,38667.29%
C200717P000530002020-07-10 3:55PM EDT53.002.202.092.22-2.14-49.31%12886167.68%
C200717P000535002020-07-10 3:44PM EDT53.502.542.412.51-2.81-52.52%153268.46%
C200717P000540002020-07-10 3:46PM EDT54.002.802.692.82-2.46-46.77%8717468.16%
C200717P000545002020-07-10 2:19PM EDT54.503.433.053.10-2.55-42.64%227568.16%
C200717P000550002020-07-10 3:36PM EDT55.003.403.403.45-2.99-46.79%1376,59268.56%
C200717P000555002020-07-10 3:42PM EDT55.503.753.703.80-0.65-14.77%21267.38%
C200717P000560002020-07-10 10:43AM EDT56.005.704.054.20-0.33-5.47%1123567.48%
C200717P000565002020-07-09 11:36AM EDT56.507.374.454.60+1.45+24.49%303368.07%
C200717P000570002020-06-30 10:36AM EDT57.004.904.904.95-1.80-26.87%12468.07%
C200717P000575002020-07-10 3:48PM EDT57.505.355.255.40-3.20-37.43%266,04567.38%
C200717P000580002020-07-10 10:58AM EDT58.007.405.755.90+0.25+3.50%31471.48%
C200717P000585002020-07-09 1:01PM EDT58.509.206.106.25+9.20-48166.80%
C200717P000590002020-07-09 3:16PM EDT59.009.626.556.70+0.27+2.89%91567.09%
C200717P000600002020-07-10 3:30PM EDT60.007.727.457.90-3.08-28.52%112,25477.44%
C200717P000610002020-07-10 1:10PM EDT61.009.608.458.55+9.60+640.00%2269.53%
C200717P000625002020-07-10 3:53PM EDT62.509.999.7510.00-1.17-10.48%197457.42%
C200717P000650002020-07-10 3:57PM EDT65.0012.3812.3012.50-2.69-17.85%1280275.78%
C200717P000675002020-06-15 10:37AM EDT67.5017.3514.7515.200.00-4064100.78%
C200717P000700002020-07-08 12:22PM EDT70.0019.8516.9017.90+2.70+15.74%5565896.88%
C200717P000725002020-07-09 12:28PM EDT72.5023.1318.3020.45+0.98+4.42%2396171.48%
C200717P000750002020-07-10 2:07PM EDT75.0022.6522.0022.50-0.50-2.16%11,000137.89%
C200717P000775002020-06-25 12:54PM EDT77.5025.7024.2525.050.00-5306155.86%
C200717P000800002020-06-22 10:27AM EDT80.0027.7726.8027.500.00-31157.81%
C200717P000825002020-07-02 9:39AM EDT82.5030.2529.3030.05+30.25-40175.39%
C200717P000850002020-06-22 6:48PM EDT85.0040.2031.3032.750.00-10209.96%
C200717P000900002020-06-17 10:02AM EDT90.0036.2036.8537.550.00--0201.56%
C200717P000950002020-06-22 11:34AM EDT95.0043.1641.9542.550.00-20217.58%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen