Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.548,23 +428,01 (+0,72%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00025000 | 2024-03-28 1:55PM EDT | 25.00 | 38.20 | 35.60 | 40.00 | 0.00 | - | 1 | 2 | 193.75% |
| C240517C00030000 | 2024-02-02 10:54AM EDT | 30.00 | 25.50 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
| C240517C00035000 | 2024-04-08 9:30AM EDT | 35.00 | 26.90 | 25.60 | 29.15 | 0.00 | - | 100 | 107 | 218.56% |
| C240517C00037000 | 2024-04-12 9:56AM EDT | 37.00 | 23.60 | 25.35 | 27.90 | 0.00 | - | 1 | 1 | 177.73% |
| C240517C00039000 | 2024-01-22 10:44AM EDT | 39.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 40.00 | 19.30 | 22.35 | 23.05 | 0.00 | - | 4 | 153 | 84.38% |
| C240517C00041000 | 2024-04-26 3:18PM EDT | 41.00 | 21.75 | 21.40 | 22.05 | +3.32 | +18.01% | 1 | 51 | 85.94% |
| C240517C00042000 | 2024-04-19 1:59PM EDT | 42.00 | 17.34 | 20.35 | 21.05 | 0.00 | - | 11 | 15 | 76.17% |
| C240517C00043000 | 2024-04-25 3:16PM EDT | 43.00 | 19.10 | 17.40 | 20.05 | 0.00 | - | 1 | 171 | 107.81% |
| C240517C00044000 | 2024-04-19 2:03PM EDT | 44.00 | 15.20 | 16.95 | 19.05 | 0.00 | - | 5 | 30 | 102.54% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 45.00 | 16.90 | 15.65 | 19.35 | 0.00 | - | 5 | 161 | 149.22% |
| C240517C00046000 | 2024-04-11 10:54AM EDT | 46.00 | 14.04 | 14.50 | 17.05 | 0.00 | - | 3 | 42 | 91.99% |
| C240517C00047000 | 2024-04-26 1:58PM EDT | 47.00 | 15.66 | 15.30 | 16.05 | +0.60 | +3.98% | 2 | 118 | 50.00% |
| C240517C00048000 | 2024-04-26 3:54PM EDT | 48.00 | 14.77 | 12.60 | 15.05 | +2.62 | +21.56% | 6 | 141 | 81.74% |
| C240517C00049000 | 2024-04-11 10:18AM EDT | 49.00 | 10.70 | 11.90 | 14.05 | 0.00 | - | 2 | 348 | 76.76% |
| C240517C00050000 | 2024-04-26 1:02PM EDT | 50.00 | 12.60 | 11.75 | 13.05 | +0.45 | +3.70% | 1 | 1,502 | 71.78% |
| C240517C00052500 | 2024-04-26 3:59PM EDT | 52.50 | 10.28 | 9.25 | 10.55 | +1.03 | +11.14% | 6 | 7,383 | 59.62% |
| C240517C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 7.76 | 7.40 | 8.05 | +0.94 | +13.78% | 136 | 16,161 | 47.61% |
| C240517C00056000 | 2024-04-26 12:00PM EDT | 56.00 | 6.40 | 6.40 | 6.90 | +6.40 | - | 5 | 5 | 37.21% |
| C240517C00057000 | 2024-04-26 2:43PM EDT | 57.00 | 5.90 | 4.65 | 5.90 | +5.90 | - | 94 | 116 | 32.81% |
| C240517C00057500 | 2024-04-26 3:07PM EDT | 57.50 | 5.47 | 5.00 | 5.40 | +0.92 | +20.22% | 59 | 20,230 | 30.57% |
| C240517C00058000 | 2024-04-24 12:14PM EDT | 58.00 | 4.27 | 4.50 | 4.95 | +4.27 | - | - | 82 | 29.98% |
| C240517C00059000 | 2024-04-26 3:45PM EDT | 59.00 | 3.90 | 3.75 | 3.95 | +3.90 | - | 20 | 75 | 25.29% |
| C240517C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 3.00 | 2.74 | 3.10 | +0.56 | +22.95% | 1,281 | 24,257 | 24.12% |
| C240517C00061000 | 2024-04-26 3:44PM EDT | 61.00 | 2.24 | 2.09 | 2.39 | +2.24 | - | 343 | 1,604 | 24.37% |
| C240517C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 1.68 | 1.49 | 1.75 | +1.68 | - | 605 | 2,046 | 23.98% |
| C240517C00062500 | 2024-04-26 3:59PM EDT | 62.50 | 1.36 | 1.35 | 1.39 | +0.32 | +30.77% | 7,348 | 45,389 | 22.39% |
| C240517C00063000 | 2024-04-26 3:59PM EDT | 63.00 | 1.16 | 1.00 | 1.16 | +1.16 | - | 1,946 | 1,209 | 22.56% |
| C240517C00064000 | 2024-04-26 3:55PM EDT | 64.00 | 0.79 | 0.74 | 0.78 | +0.79 | - | 905 | 2,561 | 22.75% |
| C240517C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 0.50 | 0.49 | 0.51 | +0.16 | +47.06% | 939 | 28,256 | 23.05% |
| C240517C00066000 | 2024-04-26 3:55PM EDT | 66.00 | 0.31 | 0.30 | 0.32 | +0.31 | - | 321 | 1,590 | 23.29% |
| C240517C00067000 | 2024-04-26 2:57PM EDT | 67.00 | 0.21 | 0.18 | 0.20 | +0.21 | - | 975 | 858 | 23.73% |
| C240517C00067500 | 2024-04-26 3:04PM EDT | 67.50 | 0.16 | 0.02 | 0.20 | +0.06 | +60.00% | 132 | 5,108 | 25.59% |
| C240517C00068000 | 2024-04-26 2:27PM EDT | 68.00 | 0.18 | 0.11 | 0.14 | +0.18 | - | 123 | 23 | 25.00% |
| C240517C00069000 | 2024-04-26 3:19PM EDT | 69.00 | 0.07 | 0.07 | 0.09 | +0.07 | - | 62 | 236 | 25.59% |
| C240517C00070000 | 2024-04-26 3:52PM EDT | 70.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 37 | 4,050 | 26.37% |
| C240517C00071000 | 2024-04-26 3:41PM EDT | 71.00 | 0.04 | 0.03 | 0.04 | +0.04 | - | 5 | 15 | 27.15% |
| C240517C00072500 | 2024-04-23 3:16PM EDT | 72.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 8 | 141 | 29.69% |
| C240517C00075000 | 2024-04-26 11:37AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 789 | 33.59% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,225 | 43.75% |
| C240517C00085000 | 2024-04-15 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 48.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00025000 | 2024-04-18 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 131.25% |
| C240517P00026000 | 2024-02-27 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 134.38% |
| C240517P00027000 | 2024-01-12 4:00PM EDT | 27.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 154.69% |
| C240517P00028000 | 2024-02-23 4:33PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 165.63% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 118.75% |
| C240517P00032000 | 2024-04-11 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 96.88% |
| C240517P00033000 | 2024-02-21 10:52AM EDT | 33.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 136.52% |
| C240517P00034000 | 2024-04-11 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 90.63% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 84.38% |
| C240517P00036000 | 2024-03-25 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 81.25% |
| C240517P00037000 | 2024-04-12 1:13PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 78.13% |
| C240517P00038000 | 2024-04-04 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 64 | 75.00% |
| C240517P00039000 | 2024-02-15 12:04PM EDT | 39.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 94.14% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,347 | 67.19% |
| C240517P00041000 | 2024-04-25 3:04PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 178 | 62.50% |
| C240517P00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 273 | 59.38% |
| C240517P00043000 | 2024-04-26 11:29AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 239 | 60.94% |
| C240517P00044000 | 2024-04-22 12:23PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5,500 | 5,794 | 57.81% |
| C240517P00045000 | 2024-04-24 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,791 | 54.69% |
| C240517P00046000 | 2024-04-24 11:31AM EDT | 46.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 429 | 53.91% |
| C240517P00047000 | 2024-04-26 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 70 | 5,155 | 50.00% |
| C240517P00048000 | 2024-04-26 9:55AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 15 | 15,148 | 51.17% |
| C240517P00049000 | 2024-04-26 1:04PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 300 | 2,808 | 49.61% |
| C240517P00050000 | 2024-04-26 2:37PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 149 | 2,704 | 46.09% |
| C240517P00051000 | 2024-04-26 9:53AM EDT | 51.00 | 0.05 | 0.03 | 0.04 | +0.05 | - | 15 | 5 | 42.58% |
| C240517P00052000 | 2024-04-24 10:10AM EDT | 52.00 | 0.06 | 0.03 | 0.05 | +0.06 | - | - | 70 | 40.43% |
| C240517P00052500 | 2024-04-26 2:13PM EDT | 52.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 116 | 12,363 | 38.67% |
| C240517P00053000 | 2024-04-25 11:36AM EDT | 53.00 | 0.10 | 0.04 | 0.06 | +0.10 | - | - | 3,907 | 38.09% |
| C240517P00054000 | 2024-04-26 12:03PM EDT | 54.00 | 0.06 | 0.05 | 0.06 | +0.06 | - | 200 | 70 | 34.38% |
| C240517P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 306 | 28,597 | 32.62% |
| C240517P00056000 | 2024-04-26 2:13PM EDT | 56.00 | 0.10 | 0.08 | 0.11 | +0.10 | - | 117 | 19 | 30.86% |
| C240517P00057000 | 2024-04-26 10:42AM EDT | 57.00 | 0.18 | 0.13 | 0.15 | +0.18 | - | 5 | 4,157 | 29.00% |
| C240517P00057500 | 2024-04-26 3:31PM EDT | 57.50 | 0.17 | 0.17 | 0.18 | -0.12 | -41.38% | 965 | 10,971 | 28.22% |
| C240517P00058000 | 2024-04-26 2:04PM EDT | 58.00 | 0.23 | 0.20 | 0.23 | +0.23 | - | 32 | 171 | 27.93% |
| C240517P00059000 | 2024-04-26 3:33PM EDT | 59.00 | 0.32 | 0.33 | 0.36 | +0.32 | - | 184 | 339 | 27.25% |
| C240517P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.56 | 0.54 | 0.57 | -0.34 | -37.78% | 396 | 22,140 | 27.10% |
| C240517P00061000 | 2024-04-26 3:33PM EDT | 61.00 | 0.79 | 0.85 | 0.89 | +0.79 | - | 1,722 | 1,352 | 27.44% |
| C240517P00062000 | 2024-04-26 3:45PM EDT | 62.00 | 1.30 | 1.26 | 1.31 | +1.30 | - | 545 | 2,797 | 27.83% |
| C240517P00062500 | 2024-04-26 3:44PM EDT | 62.50 | 1.51 | 1.51 | 1.56 | -0.54 | -26.34% | 281 | 3,183 | 28.05% |
| C240517P00063000 | 2024-04-26 3:44PM EDT | 63.00 | 1.79 | 1.76 | 1.89 | +1.79 | - | 134 | 74 | 29.25% |
| C240517P00064000 | 2024-04-26 3:52PM EDT | 64.00 | 2.40 | 2.35 | 2.60 | +2.40 | - | 48 | 53 | 31.35% |
| C240517P00065000 | 2024-04-26 3:03PM EDT | 65.00 | 3.02 | 3.10 | 3.25 | -1.03 | -25.43% | 19 | 3,063 | 31.06% |
| C240517P00066000 | 2024-04-26 2:44PM EDT | 66.00 | 3.89 | 3.95 | 4.25 | +3.89 | - | 3 | 3 | 36.43% |
| C240517P00067500 | 2024-04-23 11:27AM EDT | 67.50 | 5.79 | 5.25 | 5.70 | 0.00 | - | 2 | 48 | 42.70% |
| C240517P00068000 | 2024-04-24 2:50PM EDT | 68.00 | 5.98 | 5.65 | 5.95 | +5.98 | - | - | 1 | 39.21% |
| C240517P00070000 | 2024-04-25 2:12PM EDT | 70.00 | 8.61 | 7.60 | 7.95 | 0.00 | - | 1 | 86 | 47.31% |
| C240517P00072500 | 2024-04-26 12:21PM EDT | 72.50 | 10.45 | 8.40 | 12.40 | +10.45 | - | 2 | 1 | 55.08% |
| C240517P00075000 | 2024-04-02 12:30PM EDT | 75.00 | 12.12 | 11.35 | 14.20 | 0.00 | - | 1 | 0 | 59.23% |
