Deutsche Märkte öffnen in 4 Stunden 43 Minuten
Nikkei 225
39.215,39 -451,68 (-1,14%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.042,51 -1.259,34 (-2,16%) CMC Crypto 200
1.268,13 -15,65 (-1,22%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705C00040000 | 2024-06-24 11:10AM EDT | 40.00 | 21.15 | 20.15 | 22.50 | 0.00 | - | 12 | 13 | 132.03% |
| C240705C00050000 | 2024-06-26 9:54AM EDT | 50.00 | 10.90 | 10.15 | 12.50 | -0.08 | -0.73% | 16 | 4 | 69.53% |
| C240705C00052000 | 2024-06-26 9:50AM EDT | 52.00 | 9.00 | 8.15 | 10.55 | -0.60 | -6.25% | 8 | 13 | 61.33% |
| C240705C00053000 | 2024-06-21 3:54PM EDT | 53.00 | 7.05 | 7.15 | 9.55 | 0.00 | - | 6 | 0 | 55.47% |
| C240705C00054000 | 2024-06-14 10:22AM EDT | 54.00 | 5.25 | 6.20 | 8.55 | 0.00 | - | 8 | 1 | 51.95% |
| C240705C00055000 | 2024-06-26 10:06AM EDT | 55.00 | 5.80 | 5.20 | 7.55 | +1.05 | +22.11% | 1 | 17 | 98.88% |
| C240705C00056000 | 2024-06-26 3:55PM EDT | 56.00 | 5.45 | 4.20 | 6.60 | +0.37 | +7.28% | 3 | 47 | 91.02% |
| C240705C00057000 | 2024-06-26 2:47PM EDT | 57.00 | 4.23 | 4.25 | 4.65 | -0.12 | -2.76% | 6 | 59 | 47.80% |
| C240705C00058000 | 2024-06-26 11:01AM EDT | 58.00 | 3.05 | 3.40 | 3.60 | -0.30 | -8.96% | 20 | 55 | 38.09% |
| C240705C00059000 | 2024-06-26 2:41PM EDT | 59.00 | 2.40 | 2.51 | 2.81 | -0.55 | -18.64% | 56 | 337 | 37.40% |
| C240705C00060000 | 2024-06-26 3:58PM EDT | 60.00 | 1.92 | 1.80 | 1.91 | -0.21 | -9.86% | 840 | 1,174 | 31.10% |
| C240705C00061000 | 2024-06-26 3:59PM EDT | 61.00 | 1.22 | 1.19 | 1.23 | -0.12 | -8.96% | 1,640 | 1,637 | 28.76% |
| C240705C00062000 | 2024-06-26 3:58PM EDT | 62.00 | 0.74 | 0.70 | 0.73 | -0.07 | -8.64% | 1,473 | 3,622 | 27.54% |
| C240705C00063000 | 2024-06-26 3:53PM EDT | 63.00 | 0.38 | 0.37 | 0.40 | -0.09 | -19.15% | 396 | 6,877 | 27.00% |
| C240705C00064000 | 2024-06-26 3:55PM EDT | 64.00 | 0.20 | 0.18 | 0.21 | -0.08 | -28.57% | 638 | 1,447 | 27.15% |
| C240705C00065000 | 2024-06-26 3:51PM EDT | 65.00 | 0.08 | 0.09 | 0.10 | -0.07 | -46.67% | 172 | 542 | 27.15% |
| C240705C00066000 | 2024-06-26 3:53PM EDT | 66.00 | 0.04 | 0.04 | 0.26 | -0.03 | -42.86% | 11 | 1,829 | 41.50% |
| C240705C00067000 | 2024-06-25 2:14PM EDT | 67.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 9 | 280 | 29.69% |
| C240705C00068000 | 2024-06-24 12:40PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 700 | 799 | 31.64% |
| C240705C00069000 | 2024-06-24 2:51PM EDT | 69.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 11 | 110 | 55.27% |
| C240705C00070000 | 2024-06-26 3:51PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 86 | 50.59% |
| C240705C00071000 | 2024-06-21 10:11AM EDT | 71.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 194 | 52.54% |
| C240705C00072000 | 2024-06-26 10:52AM EDT | 72.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 78 | 464 | 50.39% |
| C240705C00073000 | 2024-06-26 10:50AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 78 | 205 | 51.95% |
| C240705C00075000 | 2024-06-25 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 241 | 51.56% |
| C240705C00076000 | 2024-06-25 3:22PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 183 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705P00045000 | 2024-06-21 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 71.88% |
| C240705P00048000 | 2024-06-26 2:16PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,135 | 33 | 64.84% |
| C240705P00049000 | 2024-06-26 12:01PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 28 | 16 | 57.03% |
| C240705P00050000 | 2024-06-26 1:18PM EDT | 50.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 3 | 323 | 64.06% |
| C240705P00051000 | 2024-06-24 3:33PM EDT | 51.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 20 | 995 | 69.14% |
| C240705P00052000 | 2024-06-26 3:07PM EDT | 52.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 26 | 735 | 54.30% |
| C240705P00053000 | 2024-06-26 2:14PM EDT | 53.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 48 | 46.88% |
| C240705P00054000 | 2024-06-26 12:14PM EDT | 54.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 630 | 40 | 43.36% |
| C240705P00055000 | 2024-06-26 10:05AM EDT | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 184 | 38.28% |
| C240705P00056000 | 2024-06-26 9:55AM EDT | 56.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 45 | 289 | 36.04% |
| C240705P00057000 | 2024-06-26 12:08PM EDT | 57.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 346 | 1,004 | 32.62% |
| C240705P00058000 | 2024-06-26 3:42PM EDT | 58.00 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 205 | 975 | 30.47% |
| C240705P00059000 | 2024-06-26 2:52PM EDT | 59.00 | 0.32 | 0.28 | 0.31 | +0.07 | +28.00% | 720 | 631 | 28.76% |
| C240705P00060000 | 2024-06-26 3:52PM EDT | 60.00 | 0.53 | 0.49 | 0.51 | +0.09 | +20.45% | 1,709 | 1,556 | 26.71% |
| C240705P00061000 | 2024-06-26 3:59PM EDT | 61.00 | 0.87 | 0.83 | 0.88 | +0.04 | +4.82% | 458 | 2,467 | 26.12% |
| C240705P00062000 | 2024-06-26 3:45PM EDT | 62.00 | 1.45 | 1.34 | 1.40 | +0.16 | +12.40% | 540 | 800 | 25.39% |
| C240705P00063000 | 2024-06-26 2:13PM EDT | 63.00 | 2.29 | 1.99 | 2.12 | +0.52 | +29.38% | 42 | 159 | 26.07% |
| C240705P00064000 | 2024-06-26 2:05PM EDT | 64.00 | 3.20 | 2.74 | 3.05 | -0.25 | -7.25% | 20 | 101 | 30.81% |
| C240705P00065000 | 2024-06-26 9:56AM EDT | 65.00 | 4.05 | 3.60 | 4.00 | +0.45 | +12.50% | 31 | 203 | 35.16% |
| C240705P00066000 | 2024-06-21 3:00PM EDT | 66.00 | 6.14 | 3.60 | 5.95 | 0.00 | - | 3 | 1 | 75.20% |
| C240705P00067000 | 2024-06-24 9:39AM EDT | 67.00 | 6.95 | 4.55 | 6.95 | 0.00 | - | 11 | 11 | 82.52% |
| C240705P00068000 | 2024-06-04 11:20AM EDT | 68.00 | 6.91 | 5.55 | 7.95 | 0.00 | - | 2 | 0 | 89.45% |
| C240705P00069000 | 2024-06-26 9:46AM EDT | 69.00 | 8.00 | 6.60 | 8.90 | -1.40 | -14.89% | 1 | 0 | 94.43% |
