Deutsche Märkte öffnen in 8 Stunden 45 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.961,97 -2.273,00 (-4,04%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531C00053000 | 2024-04-18 1:18PM EDT | 53.00 | 5.45 | 8.15 | 8.65 | 0.00 | - | - | 20 | 38.87% |
| C240531C00055000 | 2024-05-01 10:29AM EDT | 55.00 | 6.50 | 6.15 | 6.65 | +0.18 | +2.85% | 1 | 51 | 31.35% |
| C240531C00056000 | 2024-04-26 3:39PM EDT | 56.00 | 6.90 | 5.20 | 5.65 | 0.00 | - | 3 | 23 | 27.54% |
| C240531C00057000 | 2024-05-01 2:31PM EDT | 57.00 | 4.50 | 4.30 | 4.75 | -0.75 | -14.29% | 8 | 51 | 26.12% |
| C240531C00058000 | 2024-05-01 10:20AM EDT | 58.00 | 3.80 | 3.45 | 3.75 | -0.57 | -13.04% | 1 | 49 | 21.97% |
| C240531C00059000 | 2024-05-01 3:34PM EDT | 59.00 | 3.35 | 2.47 | 3.15 | -0.31 | -8.47% | 39 | 187 | 24.68% |
| C240531C00060000 | 2024-05-01 2:31PM EDT | 60.00 | 2.27 | 2.11 | 2.45 | -0.19 | -7.72% | 129 | 2,791 | 23.95% |
| C240531C00061000 | 2024-05-01 1:22PM EDT | 61.00 | 1.56 | 1.69 | 1.78 | -0.27 | -14.75% | 89 | 180 | 22.49% |
| C240531C00062000 | 2024-05-01 3:51PM EDT | 62.00 | 1.35 | 1.25 | 1.31 | -0.06 | -4.26% | 2,251 | 1,952 | 22.51% |
| C240531C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 1.02 | 0.68 | 0.95 | -0.31 | -23.31% | 42 | 2,089 | 22.75% |
| C240531C00064000 | 2024-05-01 3:01PM EDT | 64.00 | 0.85 | 0.61 | 0.67 | +0.09 | +11.84% | 31 | 935 | 22.95% |
| C240531C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 0.51 | 0.21 | 0.47 | -0.14 | -21.54% | 17 | 1,275 | 23.29% |
| C240531C00066000 | 2024-04-29 12:50PM EDT | 66.00 | 0.53 | 0.29 | 0.32 | 0.00 | - | 31 | 214 | 23.54% |
| C240531C00067000 | 2024-05-01 3:40PM EDT | 67.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 20 | 818 | 24.22% |
| C240531C00068000 | 2024-05-01 2:32PM EDT | 68.00 | 0.13 | 0.14 | 0.17 | -0.05 | -27.78% | 6 | 318 | 25.10% |
| C240531C00069000 | 2024-04-30 11:23AM EDT | 69.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 12 | 248 | 26.07% |
| C240531C00070000 | 2024-04-30 3:40PM EDT | 70.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 3 | 87 | 27.05% |
| C240531C00071000 | 2024-04-30 2:38PM EDT | 71.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 10 | 99 | 28.13% |
| C240531C00072000 | 2024-04-23 3:55PM EDT | 72.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | - | 9 | 29.49% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531P00048000 | 2024-04-18 3:44PM EDT | 48.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | - | 0 | 41.41% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 50.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 110 | 37.31% |
| C240531P00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 47 | 6 | 35.06% |
| C240531P00052000 | 2024-05-01 1:54PM EDT | 52.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 7 | 33.40% |
| C240531P00053000 | 2024-05-01 10:01AM EDT | 53.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 9 | 16 | 31.35% |
| C240531P00054000 | 2024-04-26 11:33AM EDT | 54.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 30 | 73 | 29.49% |
| C240531P00055000 | 2024-04-30 1:00PM EDT | 55.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 8 | 51 | 28.03% |
| C240531P00056000 | 2024-05-01 1:54PM EDT | 56.00 | 0.28 | 0.25 | 0.28 | +0.04 | +16.67% | 2 | 39 | 26.95% |
| C240531P00057000 | 2024-05-01 3:31PM EDT | 57.00 | 0.30 | 0.37 | 0.43 | -0.05 | -14.29% | 1 | 133 | 26.81% |
| C240531P00058000 | 2024-05-01 3:39PM EDT | 58.00 | 0.50 | 0.55 | 0.80 | -0.10 | -16.67% | 14 | 126 | 29.64% |
| C240531P00059000 | 2024-05-01 1:14PM EDT | 59.00 | 0.99 | 0.79 | 1.06 | +0.33 | +50.00% | 6 | 302 | 28.91% |
| C240531P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 1.19 | 1.15 | 1.61 | -0.06 | -4.80% | 71 | 7,805 | 31.49% |
| C240531P00061000 | 2024-05-01 3:34PM EDT | 61.00 | 1.40 | 1.60 | 1.67 | +0.04 | +2.94% | 51 | 81 | 25.88% |
| C240531P00062000 | 2024-05-01 3:09PM EDT | 62.00 | 1.71 | 2.08 | 2.34 | -0.29 | -14.50% | 18 | 209 | 27.88% |
| C240531P00063000 | 2024-04-30 3:34PM EDT | 63.00 | 2.65 | 2.69 | 2.90 | 0.00 | - | 4 | 28 | 27.20% |
| C240531P00064000 | 2024-04-29 1:50PM EDT | 64.00 | 2.85 | 3.40 | 3.75 | 0.00 | - | 1 | 4 | 29.83% |
| C240531P00066000 | 2024-04-17 10:07AM EDT | 66.00 | 8.42 | 5.00 | 5.50 | 0.00 | - | - | 1 | 34.11% |
| C240531P00067000 | 2024-04-12 10:00AM EDT | 67.00 | 7.10 | 5.90 | 6.45 | 0.00 | - | 10 | 10 | 36.91% |
| C240531P00068000 | 2024-04-26 9:32AM EDT | 68.00 | 7.00 | 6.85 | 7.45 | 0.00 | - | 1 | 3 | 40.43% |
