C - Citigroup Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C191213C000670002019-12-11 3:57PM EST67.008.589.159.600.00-50172.27%
C191213C000680002019-10-31 8:58AM EST68.004.437.007.550.00-220.00%
C191213C000685002019-12-09 1:11PM EST68.507.147.708.100.00-74787.50%
C191213C000695002019-12-13 12:27PM EST69.507.116.806.95+0.75+11.79%781102.34%
C191213C000700002019-12-12 1:05PM EST70.007.006.306.500.00-20231271.88%
C191213C000705002019-12-06 12:48PM EST70.505.255.805.950.00-82789.06%
C191213C000710002019-12-12 3:25PM EST71.006.265.305.450.00-409982.81%
C191213C000715002019-12-13 2:00PM EST71.505.254.655.05+1.00+23.53%36195.51%
C191213C000720002019-12-13 3:33PM EST72.004.404.304.40-0.85-16.19%409751.56%
C191213C000725002019-12-12 3:38PM EST72.504.553.803.90-0.17-3.60%8030446.88%
C191213C000730002019-12-13 3:32PM EST73.003.453.353.40-0.72-17.27%17033340.63%
C191213C000735002019-12-13 2:44PM EST73.502.892.842.88-0.71-19.72%1281,9020.00%
C191213C000740002019-12-13 3:53PM EST74.002.452.322.39-0.80-24.62%461,12412.50%
C191213C000745002019-12-13 3:47PM EST74.501.971.831.90-0.89-31.12%6771,28725.00%
C191213C000750002019-12-13 3:25PM EST75.001.391.321.40-0.96-40.85%3373,31619.14%
C191213C000755002019-12-13 3:42PM EST75.500.970.830.92-0.82-45.81%6055517.19%
C191213C000760002019-12-13 3:56PM EST76.000.340.330.41-1.00-74.63%1,0403,0928.40%
C191213C000765002019-12-13 3:58PM EST76.500.010.000.05-0.81-98.78%2,6373,1505.96%
C191213C000770002019-12-13 3:30PM EST77.000.010.000.02-0.46-97.87%2,9511,17311.52%
C191213C000775002019-12-13 2:35PM EST77.500.020.000.01-0.22-91.67%6061,97615.63%
C191213C000780002019-12-13 11:54AM EST78.000.010.000.01-0.11-91.67%1,2502,20121.09%
C191213C000785002019-12-13 1:32PM EST78.500.010.000.03-0.04-80.00%23433932.42%
C191213C000790002019-12-13 10:08AM EST79.000.020.000.01-0.01-33.33%591,02731.25%
C191213C000795002019-12-10 1:30PM EST79.500.020.000.030.00-20037343.75%
C191213C000800002019-12-10 12:13PM EST80.000.020.000.030.00-19349.22%
C191213C000810002019-11-27 10:34AM EST81.000.060.000.030.00-105053.91%
C191213C000850002019-12-06 3:20PM EST85.000.010.000.030.00-2289.06%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C191213P000600002019-11-26 3:22PM EST60.000.010.000.020.00--60178.13%
C191213P000650002019-12-06 3:21PM EST65.000.010.000.030.00-521131.25%
C191213P000655002019-12-03 3:59PM EST65.500.050.000.030.00-560125.00%
C191213P000660002019-12-03 10:13AM EST66.000.110.000.030.00--19120.31%
C191213P000665002019-11-11 12:01AM EST66.500.150.000.030.00-2737114.06%
C191213P000670002019-12-02 11:06AM EST67.000.040.000.030.00-526109.38%
C191213P000675002019-12-03 12:43PM EST67.500.150.000.030.00-329103.13%
C191213P000680002019-12-05 3:53PM EST68.000.040.000.030.00-17098.44%
C191213P000685002019-12-03 9:33AM EST68.500.210.000.030.00-136892.19%
C191213P000690002019-12-11 3:37PM EST69.000.010.000.010.00-10025175.00%
C191213P000695002019-12-05 10:41AM EST69.500.090.000.010.00-1860571.88%
C191213P000700002019-12-10 10:17AM EST70.000.020.000.010.00-1011,21065.63%
C191213P000705002019-12-11 2:24PM EST70.500.020.000.030.00-4362471.09%
C191213P000710002019-12-11 11:35AM EST71.000.010.000.010.00-13927156.25%
C191213P000715002019-12-13 11:47AM EST71.500.010.000.010.00-1044053.13%
C191213P000720002019-12-12 10:57AM EST72.000.030.000.010.00-330251.56%
C191213P000725002019-12-12 10:16AM EST72.500.020.000.01+0.01+100.00%31,31546.88%
C191213P000730002019-12-13 1:10PM EST73.000.010.000.030.00-411,28449.22%
C191213P000735002019-12-13 3:54PM EST73.500.010.000.010.00-5693535.94%
C191213P000740002019-12-13 3:04PM EST74.000.020.000.12-0.01-33.33%871,59251.56%
C191213P000745002019-12-13 2:06PM EST74.500.010.000.01-0.02-66.67%991,29325.00%
C191213P000750002019-12-13 2:45PM EST75.000.020.000.02-0.04-66.67%3061,47521.88%
C191213P000755002019-12-13 3:05PM EST75.500.010.000.01-0.05-83.33%1,1863,06213.28%
C191213P000760002019-12-13 2:37PM EST76.000.040.000.01-0.08-66.67%6327467.03%
C191213P000765002019-12-13 3:59PM EST76.500.120.120.19-0.04-25.00%1,5484698.01%
C191213P000770002019-12-13 3:56PM EST77.000.650.600.65+0.35+116.67%3,32374614.06%
C191213P000775002019-12-13 3:58PM EST77.501.091.121.16+0.49+81.67%1,77150622.66%
C191213P000780002019-12-13 2:43PM EST78.001.601.601.66+0.77+92.77%1,57133729.69%
C191213P000785002019-12-10 2:34PM EST78.500.872.092.21-0.44-33.59%1143.56%
C191213P000795002019-12-12 1:07PM EST79.502.493.103.250.00-31251.56%
C191213P000800002019-12-13 11:17AM EST80.003.503.603.65+0.55+18.64%31714252.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen