Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.853,92 +38,00 (+0,10%) Gold
2.312,80 +9,90 (+0,43%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.975,25 -3.376,40 (-5,89%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00052000 | 2024-04-29 9:52AM EDT | 52.00 | 11.10 | 9.30 | 10.15 | 0.00 | - | 1 | 8 | 61.33% |
| C240524C00053000 | 2024-04-18 10:55AM EDT | 53.00 | 6.04 | 6.75 | 9.90 | 0.00 | - | - | 14 | 75.49% |
| C240524C00054000 | 2024-04-09 3:40PM EDT | 54.00 | 8.06 | 7.50 | 8.00 | 0.00 | - | - | 1 | 47.12% |
| C240524C00055000 | 2024-04-30 2:20PM EDT | 55.00 | 7.00 | 5.10 | 8.30 | 0.00 | - | 24 | 54 | 72.17% |
| C240524C00056000 | 2024-04-24 11:56AM EDT | 56.00 | 6.16 | 5.55 | 6.20 | 0.00 | - | 20 | 41 | 42.73% |
| C240524C00057000 | 2024-04-25 9:31AM EDT | 57.00 | 5.51 | 3.90 | 5.00 | 0.00 | - | 1 | 15 | 32.86% |
| C240524C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 4.80 | 2.05 | 4.15 | 0.00 | - | 2 | 49 | 31.30% |
| C240524C00059000 | 2024-04-30 9:47AM EDT | 59.00 | 3.40 | 2.86 | 3.10 | 0.00 | - | 2 | 155 | 24.95% |
| C240524C00060000 | 2024-04-30 11:09AM EDT | 60.00 | 2.62 | 2.23 | 3.85 | 0.00 | - | 12 | 365 | 48.98% |
| C240524C00061000 | 2024-04-30 3:43PM EDT | 61.00 | 1.73 | 1.68 | 1.85 | 0.00 | - | 105 | 220 | 25.34% |
| C240524C00062000 | 2024-04-30 3:32PM EDT | 62.00 | 1.28 | 1.31 | 1.35 | 0.00 | - | 387 | 624 | 25.15% |
| C240524C00063000 | 2024-05-01 9:33AM EDT | 63.00 | 0.93 | 0.92 | 0.95 | +0.03 | +3.33% | 1 | 10,302 | 24.95% |
| C240524C00064000 | 2024-04-30 3:42PM EDT | 64.00 | 0.59 | 0.62 | 0.65 | 0.00 | - | 18 | 453 | 24.90% |
| C240524C00065000 | 2024-04-30 1:29PM EDT | 65.00 | 0.43 | 0.40 | 0.42 | 0.00 | - | 23 | 772 | 24.66% |
| C240524C00066000 | 2024-04-29 2:54PM EDT | 66.00 | 0.38 | 0.26 | 0.29 | 0.00 | - | 9 | 586 | 25.29% |
| C240524C00067000 | 2024-04-30 12:50PM EDT | 67.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 457 | 25.59% |
| C240524C00068000 | 2024-04-29 11:35AM EDT | 68.00 | 0.21 | 0.10 | 0.13 | 0.00 | - | 24 | 217 | 26.27% |
| C240524C00069000 | 2024-04-23 3:54PM EDT | 69.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 65 | 152 | 26.95% |
| C240524C00070000 | 2024-04-29 10:12AM EDT | 70.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 500 | 1,368 | 27.54% |
| C240524C00071000 | 2024-04-23 1:00PM EDT | 71.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 16 | 28.91% |
| C240524C00072000 | 2024-04-30 3:32PM EDT | 72.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 9 | 30.27% |
| C240524C00073000 | 2024-04-26 12:23PM EDT | 73.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 10 | 32.42% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 72 | 36 | 56.35% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00045000 | 2024-04-18 3:32PM EDT | 45.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 200 | 97 | 84.57% |
| C240524P00046000 | 2024-04-22 12:00PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| C240524P00047000 | 2024-04-24 12:13PM EDT | 47.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 21 | 49.22% |
| C240524P00048000 | 2024-04-24 10:13AM EDT | 48.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 20 | 45.70% |
| C240524P00049000 | 2024-04-26 12:14PM EDT | 49.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 31 | 43.95% |
| C240524P00050000 | 2024-04-23 11:41AM EDT | 50.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 6 | 15 | 41.80% |
| C240524P00051000 | 2024-04-30 12:57PM EDT | 51.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 55 | 38.28% |
| C240524P00052000 | 2024-04-11 11:38AM EDT | 52.00 | 0.27 | 0.06 | 0.08 | 0.00 | - | - | 30 | 36.72% |
| C240524P00053000 | 2024-04-26 11:47AM EDT | 53.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 120 | 215 | 34.77% |
| C240524P00054000 | 2024-04-26 12:14PM EDT | 54.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 81 | 117 | 31.74% |
| C240524P00055000 | 2024-04-30 3:47PM EDT | 55.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 3 | 108 | 30.18% |
| C240524P00056000 | 2024-04-30 10:22AM EDT | 56.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 105 | 467 | 28.81% |
| C240524P00057000 | 2024-04-30 10:06AM EDT | 57.00 | 0.28 | 0.29 | 0.32 | 0.00 | - | 1 | 176 | 28.13% |
| C240524P00058000 | 2024-04-30 1:26PM EDT | 58.00 | 0.41 | 0.42 | 0.44 | 0.00 | - | 3 | 170 | 26.59% |
| C240524P00059000 | 2024-04-30 3:31PM EDT | 59.00 | 0.65 | 0.63 | 0.66 | 0.00 | - | 62 | 303 | 26.15% |
| C240524P00060000 | 2024-04-30 12:58PM EDT | 60.00 | 0.97 | 0.94 | 0.98 | 0.00 | - | 57 | 3,347 | 26.07% |
| C240524P00061000 | 2024-04-30 12:04PM EDT | 61.00 | 1.28 | 1.34 | 1.39 | 0.00 | - | 2 | 61 | 25.98% |
| C240524P00062000 | 2024-04-30 3:53PM EDT | 62.00 | 2.00 | 1.87 | 1.92 | 0.00 | - | 547 | 363 | 26.27% |
| C240524P00063000 | 2024-04-30 10:03AM EDT | 63.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 26 | 210 | 0.00% |
| C240524P00064000 | 2024-04-30 11:36AM EDT | 64.00 | 3.05 | 2.55 | 3.50 | 0.00 | - | 2 | 5 | 31.30% |
| C240524P00065000 | 2024-04-16 10:05AM EDT | 65.00 | 7.90 | 3.95 | 4.40 | 0.00 | - | 1 | 4 | 34.42% |
| C240524P00066000 | 2024-04-26 9:44AM EDT | 66.00 | 4.45 | 3.85 | 5.30 | 0.00 | - | 1 | 1 | 37.01% |
| C240524P00067000 | 2024-04-24 9:32AM EDT | 67.00 | 5.22 | 4.30 | 6.00 | 0.00 | - | - | 3 | 34.47% |
| C240524P00068000 | 2024-04-25 9:51AM EDT | 68.00 | 7.05 | 5.00 | 7.30 | 0.00 | - | - | 5 | 45.22% |
