Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,53-0,25 (-0,42%)
Ab 12:40PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240621C000200002023-11-22 4:16PM EDT20.0025.1828.9533.000.00--40.00%
C240621C000225002024-05-02 3:27PM EDT22.5039.2037.5542.000.00-201,141.80%
C240621C000240002024-05-02 3:27PM EDT24.0037.7036.1540.650.00-201,099.61%
C240621C000250002024-06-17 3:56PM EDT25.0035.1533.6535.800.00-3513667.19%
C240621C000275002024-06-10 1:52PM EDT27.5033.9631.1035.000.00-22425.00%
C240621C000300002024-06-10 1:56PM EDT30.0031.5228.6032.500.00-1468381.25%
C240621C000325002024-06-17 3:47PM EDT32.5027.1826.1030.000.00-1019340.63%
C240621C000340002024-05-02 3:04PM EDT34.0027.5526.0530.700.00-1350743.36%
C240621C000350002024-06-17 9:51AM EDT35.0024.9423.6027.500.00-555303.13%
C240621C000360002024-05-02 3:04PM EDT36.0025.6024.0028.700.00-350682.81%
C240621C000375002024-06-06 10:41AM EDT37.5022.6521.4024.70-1.40-5.82%514268.75%
C240621C000390002024-05-02 3:04PM EDT39.0022.5523.2526.000.00-8020738.28%
C240621C000400002024-06-20 12:08PM EDT40.0020.4020.0520.90-1.10-5.12%16431368.75%
C240621C000410002024-06-17 3:17PM EDT41.0018.9518.3521.500.00-4153355.47%
C240621C000425002024-06-20 9:34AM EDT42.5018.2516.1519.15-0.80-4.20%40154436.13%
C240621C000440002024-06-03 9:44AM EDT44.0018.5515.1518.550.00-277288.28%
C240621C000450002024-06-18 12:53PM EDT45.0015.5515.0015.90-0.02-0.13%18908280.86%
C240621C000460002024-05-31 12:26PM EDT46.0015.8912.7015.400.00-11334.18%
C240621C000475002024-06-18 3:37PM EDT47.5013.4012.6514.100.00-38774235.55%
C240621C000490002024-06-18 3:12PM EDT49.009.8011.4511.55-1.85-15.88%410129.69%
C240621C000500002024-06-20 10:30AM EDT50.0011.0010.4010.60+0.25+2.33%1231,738140.63%
C240621C000520002024-06-12 2:30PM EDT52.008.507.858.600.00-619116.41%
C240621C000525002024-06-20 11:29AM EDT52.508.107.958.05-0.20-2.41%3513,19492.19%
C240621C000530002024-06-18 9:44AM EDT53.008.007.457.600.00-101250.00%
C240621C000540002024-06-20 9:34AM EDT54.006.806.457.35-0.10-1.45%1070136.72%
C240621C000550002024-06-20 11:47AM EDT55.005.555.505.60-0.28-4.80%7830,50765.63%
C240621C000560002024-06-20 10:21AM EDT56.004.804.454.65+0.80+20.00%13054.69%
C240621C000570002024-06-18 9:56AM EDT57.003.853.503.65-0.75-16.30%12050.39%
C240621C000575002024-06-20 11:47AM EDT57.503.122.953.10-0.22-6.59%7818,91248.83%
C240621C000580002024-06-20 11:24AM EDT58.002.562.452.68-0.27-9.54%622652.15%
C240621C000590002024-06-20 12:23PM EDT59.001.561.521.57-0.42-21.21%1,0145,08625.39%
C240621C000600002024-06-20 12:23PM EDT60.000.680.660.69-0.37-35.24%5,72137,24620.80%
C240621C000610002024-06-20 12:22PM EDT61.000.130.140.15-0.22-66.67%10,25417,20418.75%
C240621C000620002024-06-20 12:04PM EDT62.000.020.020.03-0.08-80.00%6699,13521.88%
C240621C000625002024-06-20 12:07PM EDT62.500.020.010.02-0.03-60.00%37264,78025.00%
C240621C000630002024-06-20 12:22PM EDT63.000.010.010.02-0.02-50.00%1415,89830.08%
C240621C000640002024-06-20 12:07PM EDT64.000.010.000.01-0.01-50.00%147,86735.94%
C240621C000650002024-06-20 12:25PM EDT65.000.010.000.010.00-4950,61543.75%
C240621C000660002024-06-18 3:06PM EDT66.000.010.000.030.00-41,86554.69%
C240621C000670002024-06-17 2:04PM EDT67.000.010.000.040.00-61,87465.63%
C240621C000675002024-06-20 12:09PM EDT67.500.010.000.020.00-109,86862.50%
C240621C000680002024-06-17 1:52PM EDT68.000.010.000.020.00-3331,57967.19%
C240621C000690002024-06-14 11:36AM EDT69.000.020.000.030.00-238578.13%
C240621C000700002024-06-18 3:36PM EDT70.000.010.000.010.00-1014,55175.00%
C240621C000710002024-06-14 10:22AM EDT71.000.010.000.100.00-169110.16%
C240621C000720002024-06-04 2:13PM EDT72.000.030.000.030.00-44043199.22%
C240621C000725002024-06-13 11:12AM EDT72.500.010.000.030.00-981,053103.13%
C240621C000730002024-06-13 9:48AM EDT73.000.010.000.030.00-1586106.25%
C240621C000740002024-06-12 9:40AM EDT74.000.010.000.040.00-20235117.19%
C240621C000750002024-06-14 12:08PM EDT75.000.020.000.500.00-23,060187.89%
C240621C000760002024-06-11 10:51AM EDT76.000.010.000.030.00-7891125.00%
C240621C000800002024-06-14 10:39AM EDT80.000.030.000.050.00-55,277159.38%
C240621C000850002024-05-29 10:19AM EDT85.000.010.000.300.00-1648243.75%
C240621C000900002024-04-05 12:58PM EDT90.000.030.000.080.00-1010228.13%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240621P000200002024-05-07 9:32AM EDT20.000.010.000.000.00-1383250.00%
C240621P000225002024-06-14 1:22PM EDT22.500.010.000.010.00-22,380450.00%
C240621P000240002024-03-22 1:04PM EDT24.000.010.000.030.00-324468.75%
C240621P000250002024-05-15 3:00PM EDT25.000.050.000.050.00-3664475.00%
C240621P000275002024-04-05 9:55AM EDT27.500.020.000.030.00-53,143400.00%
C240621P000300002024-05-14 11:08AM EDT30.000.010.000.000.00-12,04950.00%
C240621P000325002024-05-28 10:21AM EDT32.500.010.000.020.00-53,061306.25%
C240621P000340002024-05-01 3:31PM EDT34.000.010.000.040.00-2012,703309.38%
C240621P000350002024-06-04 9:32AM EDT35.000.010.000.010.00-5016,096256.25%
C240621P000360002024-06-05 12:21PM EDT36.000.020.000.030.00-4706271.88%
C240621P000375002024-06-20 11:18AM EDT37.500.010.000.19-0.01-50.00%1012,976322.66%
C240621P000390002024-06-12 10:13AM EDT39.000.010.000.010.00-39,200212.50%
C240621P000400002024-06-12 9:45AM EDT40.000.010.000.100.00-518,525257.81%
C240621P000410002024-06-07 3:58PM EDT41.000.030.000.120.00-3517,155250.78%
C240621P000425002024-06-11 12:30PM EDT42.500.010.000.050.00-6915,377204.69%
C240621P000440002024-06-18 12:17PM EDT44.000.010.000.010.00-159,842156.25%
C240621P000450002024-06-18 10:15AM EDT45.000.010.000.010.00-1,26442,448143.75%
C240621P000460002024-06-14 11:15AM EDT46.000.010.000.020.00-14,352146.88%
C240621P000475002024-06-17 2:21PM EDT47.500.010.000.020.00-415,165131.25%
C240621P000490002024-06-18 10:08AM EDT49.000.010.000.020.00-2008,611115.63%
C240621P000500002024-06-18 10:04AM EDT50.000.010.000.050.00-20039,990118.75%
C240621P000510002024-06-17 1:57PM EDT51.000.010.000.750.00-1,3791,474183.79%
C240621P000520002024-06-18 12:39PM EDT52.000.010.000.020.00-2502,60885.94%
C240621P000525002024-06-18 9:37AM EDT52.500.010.000.010.00-122,42075.00%
C240621P000530002024-06-18 9:51AM EDT53.000.010.000.750.00-26853152.34%
C240621P000540002024-06-17 3:04PM EDT54.000.030.000.010.00-265462.50%
C240621P000550002024-06-20 9:40AM EDT55.000.010.000.010.00-54732,47153.13%
C240621P000560002024-06-20 12:06PM EDT56.000.010.000.01-0.01-50.00%835747.66%
C240621P000570002024-06-20 12:07PM EDT57.000.010.000.01-0.01-50.00%21,55238.28%
C240621P000575002024-06-20 12:06PM EDT57.500.020.010.020.00-386,65837.50%
C240621P000580002024-06-20 12:24PM EDT58.000.020.010.020.00-704,38332.03%
C240621P000590002024-06-20 12:16PM EDT59.000.030.030.04-0.01-25.00%916,40324.61%
C240621P000600002024-06-20 12:24PM EDT60.000.160.140.150.00-3,30820,55319.73%
C240621P000610002024-06-20 12:20PM EDT61.000.560.570.62+0.03+5.66%4794,94718.36%
C240621P000620002024-06-20 11:23AM EDT62.001.501.401.52+0.25+20.00%262,46724.22%
C240621P000625002024-06-20 12:15PM EDT62.501.981.882.00+0.21+11.86%329,70026.56%
C240621P000630002024-06-18 2:51PM EDT63.002.302.372.520.00-1381,18435.55%
C240621P000640002024-06-18 2:48PM EDT64.003.303.403.55-0.07-2.08%31,19751.56%
C240621P000650002024-06-20 9:46AM EDT65.004.254.404.70+0.75+21.43%132,34662.11%
C240621P000660002024-06-18 3:14PM EDT66.005.325.356.450.00-480114.26%
C240621P000670002024-06-20 9:34AM EDT67.006.206.306.55-1.20-16.22%4082.03%
C240621P000675002024-06-20 11:37AM EDT67.506.906.557.05+0.45+6.98%1086.72%
C240621P000690002024-06-13 9:34AM EDT69.009.408.458.900.00-34123.44%
C240621P000700002024-06-20 9:30AM EDT70.009.509.409.90+3.35+54.47%11129.30%
C240621P000710002024-06-13 9:34AM EDT71.0011.4010.1010.600.00-77129.69%
C240621P000720002024-06-10 9:39AM EDT72.0011.0011.1512.100.00-160143.36%
C240621P000725002024-05-24 10:56AM EDT72.508.6010.9012.450.00-26194.14%
C240621P000750002024-06-17 2:52PM EDT75.0015.2013.5016.400.00-200219.34%
C240621P000800002024-01-11 11:44AM EDT80.0028.2025.6526.450.00-10698.63%
C240621P000850002024-05-14 12:21PM EDT85.0021.1024.8525.200.00--2316.60%
C240621P000900002024-04-22 2:41PM EDT90.0029.500.000.000.00-100.00%