Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,950,00 (0,00%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C201030C000300002020-10-14 11:26AM EDT30.0013.6013.5514.400.00-110121.88%
C201030C000350002020-09-21 12:00AM EDT35.0011.610.000.000.00--10.00%
C201030C000360002020-10-21 10:48AM EDT36.007.557.558.350.00-16122.85%
C201030C000370002020-10-19 11:30AM EDT37.006.906.657.350.00-41567.97%
C201030C000380002020-09-25 11:00AM EDT38.005.805.756.15+0.01+0.17%14479.88%
C201030C000390002020-10-23 3:59PM EDT39.004.904.855.15-0.05-1.01%1011850.00%
C201030C000400002020-10-23 3:49PM EDT40.004.043.954.05+0.04+1.00%7020248.24%
C201030C000410002020-10-23 2:29PM EDT41.003.102.903.25+0.05+1.64%97453.91%
C201030C000415002020-10-23 2:47PM EDT41.502.642.452.59+0.29+12.34%40263136.72%
C201030C000420002020-10-23 3:55PM EDT42.002.102.012.19-0.01-0.47%59428337.79%
C201030C000425002020-10-23 3:42PM EDT42.501.751.591.71+0.05+2.94%14628732.62%
C201030C000430002020-10-23 3:56PM EDT43.001.271.231.33-0.03-2.31%3352,24431.74%
C201030C000435002020-10-23 3:47PM EDT43.501.020.911.00+0.03+3.03%3011,84031.20%
C201030C000440002020-10-23 3:59PM EDT44.000.700.700.74-0.03-4.11%2,3312,45631.45%
C201030C000450002020-10-23 3:59PM EDT45.000.340.320.36-0.02-5.56%3,5813,82431.54%
C201030C000455002020-10-23 3:49PM EDT45.500.250.210.25-0.01-3.85%1,4442,63032.23%
C201030C000460002020-10-23 3:56PM EDT46.000.160.140.18-0.01-5.88%1,1881,36133.50%
C201030C000465002020-10-23 3:55PM EDT46.500.100.090.11-0.01-9.09%2901,61433.20%
C201030C000470002020-10-23 3:59PM EDT47.000.070.060.09-0.02-22.22%2714,74135.74%
C201030C000475002020-10-23 3:51PM EDT47.500.050.040.07-0.01-16.67%3113,09737.50%
C201030C000480002020-10-23 3:50PM EDT48.000.050.040.05-0.01-16.67%314,13638.48%
C201030C000485002020-10-23 3:01PM EDT48.500.040.000.040.00-428240.23%
C201030C000490002020-10-23 11:20AM EDT49.000.020.000.05-0.02-50.00%2043345.31%
C201030C000495002020-10-23 3:08PM EDT49.500.010.000.03-0.02-66.67%2728944.53%
C201030C000500002020-10-23 2:28PM EDT50.000.020.020.03-0.01-33.33%1523,75247.66%
C201030C000505002020-10-22 12:56PM EDT50.500.020.000.030.00-15244950.78%
C201030C000510002020-10-23 1:49PM EDT51.000.010.000.02-0.01-50.00%246950.78%
C201030C000515002020-10-23 3:01PM EDT51.500.010.000.030.00-3510051.56%
C201030C000520002020-10-22 12:13PM EDT52.000.020.000.010.00-722751.56%
C201030C000525002020-10-21 3:32PM EDT52.500.010.000.030.00-112056.25%
C201030C000530002020-10-19 10:56AM EDT53.000.020.000.030.00-312159.38%
C201030C000535002020-10-15 9:30AM EDT53.500.010.000.030.00-154861.72%
C201030C000540002020-10-08 11:09AM EDT54.000.100.000.050.00-259668.75%
C201030C000545002020-10-13 2:30PM EDT54.500.030.000.030.00-323466.41%
C201030C000550002020-10-13 12:58PM EDT55.000.020.000.030.00-63368.75%
C201030C000555002020-10-16 11:55AM EDT55.500.020.000.030.00-11071.88%
C201030C000560002020-09-28 12:40PM EDT56.000.090.000.030.00-201073.44%
C201030C000565002020-10-13 3:14PM EDT56.500.020.000.030.00-1476.56%
C201030C000570002020-09-28 10:06AM EDT57.000.070.000.100.00-1192.19%
C201030C000580002020-10-05 3:51PM EDT58.000.050.000.030.00-43082.81%
C201030C000600002020-10-12 1:41PM EDT60.000.030.000.030.00-56192.19%
C201030C000650002020-10-05 2:41PM EDT65.000.020.000.030.00-136110.94%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C201030P000300002020-10-12 12:02PM EDT30.000.010.000.030.00-1125114.06%
C201030P000350002020-10-23 2:25PM EDT35.000.010.000.01-0.01-50.00%1189862.50%
C201030P000360002020-10-19 3:26PM EDT36.000.030.000.030.00-124964.06%
C201030P000370002020-10-23 11:17AM EDT37.000.010.000.03-0.02-66.67%12142456.25%
C201030P000380002020-10-23 3:57PM EDT38.000.020.000.040.00-211,45850.78%
C201030P000390002020-10-23 3:47PM EDT39.000.050.030.06-0.01-16.67%31664151.95%
C201030P000400002020-10-23 3:49PM EDT40.000.080.070.08-0.03-27.27%1,3821,68245.70%
C201030P000410002020-10-23 3:35PM EDT41.000.140.120.15-0.03-17.65%3012,34242.77%
C201030P000415002020-10-23 3:50PM EDT41.500.200.180.21-0.07-25.93%2661,53641.80%
C201030P000420002020-10-23 3:57PM EDT42.000.280.280.30-0.04-12.50%4811,51741.41%
C201030P000425002020-10-23 3:49PM EDT42.500.420.380.42-0.06-12.50%1,6502,37741.02%
C201030P000430002020-10-23 3:56PM EDT43.000.580.560.60-0.05-7.94%1,2143,44641.80%
C201030P000435002020-10-23 3:58PM EDT43.500.830.790.85-0.01-1.19%8621,37843.85%
C201030P000440002020-10-23 3:59PM EDT44.001.131.081.13+0.04+3.67%8401,60745.51%
C201030P000450002020-10-23 3:56PM EDT45.001.841.781.90-0.01-0.54%7172,52450.68%
C201030P000455002020-10-23 2:05PM EDT45.502.072.172.32-0.19-8.41%3262053.81%
C201030P000460002020-10-23 3:47PM EDT46.002.652.592.77-0.02-0.75%601,76657.42%
C201030P000465002020-10-21 2:13PM EDT46.502.853.103.25-1.08-27.48%267463.48%
C201030P000470002020-10-23 10:53AM EDT47.003.263.553.75-0.34-9.44%1490568.07%
C201030P000475002020-10-23 12:45PM EDT47.504.134.054.20-0.05-1.20%10936872.36%
C201030P000480002020-10-23 11:38AM EDT48.004.294.554.70-0.51-10.63%124177.73%
C201030P000485002020-10-20 12:22PM EDT48.505.474.955.200.00-288480.08%
C201030P000490002020-10-23 1:43PM EDT49.005.455.555.70-0.76-12.24%225087.99%
C201030P000495002020-10-23 9:30AM EDT49.505.826.056.20-0.30-4.90%8529292.87%
C201030P000500002020-10-23 12:35PM EDT50.006.576.506.65-0.08-1.20%369594.53%
C201030P000505002020-10-13 10:14AM EDT50.507.106.907.200.00-210697.46%
C201030P000510002020-10-14 12:47PM EDT51.007.757.307.700.00-59598.44%
C201030P000515002020-10-13 1:29PM EDT51.507.807.958.200.00-782107.81%
C201030P000520002020-10-13 1:29PM EDT52.008.428.408.700.00-3117110.35%
C201030P000525002020-10-08 10:38AM EDT52.509.918.709.200.00-7597107.03%
C201030P000530002020-10-12 11:06AM EDT53.007.759.209.700.00-25118110.94%
C201030P000535002020-10-23 11:17AM EDT53.509.8610.0010.20-0.52-5.01%1099126.07%
C201030P000540002020-10-12 11:11AM EDT54.0011.0010.2010.700.00-1013118.56%
C201030P000545002020-10-23 11:17AM EDT54.5010.8711.0011.20+1.72+18.80%204133.89%
C201030P000550002020-10-23 10:51AM EDT55.0011.1411.4511.70-1.21-9.80%10148135.74%
C201030P000555002020-10-20 12:12PM EDT55.5012.4011.7512.200.00-1038131.45%
C201030P000560002020-10-20 12:22PM EDT56.0012.9712.4512.650.00-1024141.21%
C201030P000565002020-10-20 12:22PM EDT56.5013.5212.7513.200.00-1046138.48%
C201030P000570002020-10-19 12:14AM EDT57.0012.0013.3013.700.00--1144.14%
C201030P000580002020-10-12 11:47AM EDT58.0013.1514.4514.700.00-155157.03%
C201030P000600002020-10-06 2:04PM EDT60.0014.7016.5016.700.00--1172.27%
C201030P000650002020-10-20 3:32PM EDT65.0021.7721.4521.700.00-1923200.20%