Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.009,52 -2.418,55 (-4,29%) CMC Crypto 200
1.273,53 -65,54 (-4,90%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-04-19 3:37PM EDT | 45.00 | 14.07 | 16.00 | 16.80 | 0.00 | - | 3 | 3 | 89.06% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 50.00 | 9.46 | 10.95 | 12.95 | 0.00 | - | - | 2 | 106.93% |
| C240510C00051000 | 2024-04-25 3:10PM EDT | 51.00 | 11.00 | 10.05 | 10.85 | 0.00 | - | 10 | 0 | 64.45% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 7.95 | 8.85 | 0.00 | - | 8 | 9 | 79.39% |
| C240510C00054000 | 2024-04-17 10:24AM EDT | 54.00 | 4.54 | 6.95 | 7.65 | 0.00 | - | - | 1 | 61.82% |
| C240510C00055000 | 2024-04-26 3:25PM EDT | 55.00 | 7.92 | 6.00 | 6.85 | 0.00 | - | 1 | 30 | 64.75% |
| C240510C00056000 | 2024-04-26 1:42PM EDT | 56.00 | 6.67 | 5.00 | 5.80 | 0.00 | - | 8 | 36 | 55.32% |
| C240510C00057000 | 2024-05-01 10:17AM EDT | 57.00 | 4.60 | 3.95 | 4.80 | -1.07 | -18.87% | 30 | 102 | 48.00% |
| C240510C00058000 | 2024-05-01 12:42PM EDT | 58.00 | 3.02 | 2.85 | 4.55 | -1.93 | -38.99% | 1 | 349 | 64.26% |
| C240510C00059000 | 2024-05-01 12:15PM EDT | 59.00 | 2.19 | 2.07 | 2.70 | -0.75 | -25.51% | 36 | 5,689 | 29.40% |
| C240510C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 1.51 | 1.50 | 1.65 | -0.14 | -8.48% | 96 | 4,433 | 19.97% |
| C240510C00061000 | 2024-05-01 3:58PM EDT | 61.00 | 0.89 | 0.89 | 0.95 | -0.30 | -25.21% | 1,549 | 935 | 18.85% |
| C240510C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.52 | 0.51 | 0.55 | -0.11 | -17.46% | 6,248 | 9,563 | 20.51% |
| C240510C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 0.28 | 0.26 | 0.29 | -0.06 | -17.65% | 2,361 | 25,889 | 21.44% |
| C240510C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 2,313 | 21,949 | 22.95% |
| C240510C00065000 | 2024-05-01 3:30PM EDT | 65.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 334 | 1,118 | 25.20% |
| C240510C00066000 | 2024-05-01 10:50AM EDT | 66.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 9 | 680 | 27.74% |
| C240510C00067000 | 2024-05-01 1:52PM EDT | 67.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 2 | 830 | 30.08% |
| C240510C00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 130 | 257 | 32.81% |
| C240510C00069000 | 2024-05-01 11:07AM EDT | 69.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 60 | 379 | 36.72% |
| C240510C00070000 | 2024-04-30 2:41PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 946 | 38.67% |
| C240510C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 117 | 160 | 42.19% |
| C240510C00072000 | 2024-04-10 9:42AM EDT | 72.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 100 | 1 | 45.31% |
| C240510C00073000 | 2024-05-01 1:51PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 158 | 46.09% |
| C240510C00074000 | 2024-05-01 2:59PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 49.22% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 115 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 118.75% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 95 | 95 | 73.44% |
| C240510P00048000 | 2024-05-01 1:28PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 60 | 54.69% |
| C240510P00049000 | 2024-05-01 12:37PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 229 | 54.69% |
| C240510P00050000 | 2024-04-29 11:17AM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 42 | 45 | 54.69% |
| C240510P00051000 | 2024-05-01 1:27PM EDT | 51.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 37 | 50.00% |
| C240510P00052000 | 2024-04-30 3:34PM EDT | 52.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 126 | 50.00% |
| C240510P00053000 | 2024-05-01 2:43PM EDT | 53.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5,000 | 5,800 | 46.88% |
| C240510P00054000 | 2024-04-29 3:57PM EDT | 54.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 3 | 173 | 42.97% |
| C240510P00055000 | 2024-04-30 3:53PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3,004 | 23,105 | 39.06% |
| C240510P00056000 | 2024-05-01 1:44PM EDT | 56.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 24 | 281 | 35.55% |
| C240510P00057000 | 2024-05-01 3:38PM EDT | 57.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 3,193 | 24,894 | 32.13% |
| C240510P00058000 | 2024-05-01 3:49PM EDT | 58.00 | 0.14 | 0.15 | 0.20 | -0.06 | -30.00% | 52 | 551 | 30.47% |
| C240510P00059000 | 2024-05-01 3:56PM EDT | 59.00 | 0.31 | 0.28 | 0.32 | +0.01 | +3.33% | 502 | 726 | 28.32% |
| C240510P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.56 | 0.54 | 0.65 | -0.04 | -6.67% | 1,931 | 6,982 | 30.13% |
| C240510P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 1.00 | 0.98 | 1.05 | +0.02 | +2.04% | 436 | 1,153 | 30.13% |
| C240510P00062000 | 2024-05-01 3:27PM EDT | 62.00 | 1.58 | 1.54 | 1.67 | -0.12 | -7.06% | 187 | 950 | 32.42% |
| C240510P00063000 | 2024-05-01 3:51PM EDT | 63.00 | 2.20 | 2.11 | 2.58 | -0.08 | -3.51% | 27 | 402 | 39.55% |
| C240510P00064000 | 2024-05-01 2:40PM EDT | 64.00 | 3.00 | 2.82 | 4.30 | +0.46 | +18.11% | 22 | 76 | 67.14% |
| C240510P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 2.65 | 3.10 | 4.50 | 0.00 | - | 49 | 55 | 53.08% |
| C240510P00066000 | 2024-04-29 11:51AM EDT | 66.00 | 3.90 | 3.95 | 6.25 | 0.00 | - | 3 | 28 | 81.84% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 5.70 | 6.55 | +0.55 | +10.85% | 3 | 3 | 53.42% |
