Deutsche Märkte öffnen in 4 Stunden 13 Minuten
Nikkei 225
39.269,61 -397,46 (-1,00%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
56.957,36 -1.150,49 (-1,98%) CMC Crypto 200
1.267,49 -16,30 (-1,27%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240712C00052000 | 2024-06-20 11:56AM EDT | 52.00 | 8.80 | 8.25 | 11.50 | 0.00 | - | - | 4 | 72.95% |
| C240712C00053000 | 2024-06-12 2:46PM EDT | 53.00 | 7.55 | 7.30 | 10.50 | 0.00 | - | - | 5 | 67.87% |
| C240712C00055000 | 2024-06-21 2:12PM EDT | 55.00 | 5.35 | 5.35 | 6.75 | 0.00 | - | 1 | 21 | 50.68% |
| C240712C00057000 | 2024-06-11 1:59PM EDT | 57.00 | 4.25 | 4.55 | 4.85 | +0.66 | +18.38% | 1 | 6 | 41.85% |
| C240712C00058000 | 2024-06-25 9:34AM EDT | 58.00 | 3.50 | 3.70 | 4.10 | -0.35 | -9.09% | 4 | 17 | 41.85% |
| C240712C00059000 | 2024-06-25 1:25PM EDT | 59.00 | 3.35 | 3.00 | 3.20 | +0.40 | +13.56% | 311 | 370 | 37.11% |
| C240712C00060000 | 2024-06-26 3:55PM EDT | 60.00 | 2.50 | 2.42 | 2.59 | -0.12 | -4.58% | 3,150 | 1,797 | 37.53% |
| C240712C00061000 | 2024-06-26 3:48PM EDT | 61.00 | 1.80 | 1.84 | 1.87 | -0.12 | -6.25% | 144 | 889 | 34.13% |
| C240712C00062000 | 2024-06-26 3:57PM EDT | 62.00 | 1.38 | 1.22 | 1.47 | 0.00 | - | 96 | 1,237 | 35.38% |
| C240712C00063000 | 2024-06-26 2:42PM EDT | 63.00 | 0.84 | 0.85 | 1.00 | -0.14 | -14.29% | 7 | 517 | 33.47% |
| C240712C00064000 | 2024-06-26 3:52PM EDT | 64.00 | 0.64 | 0.61 | 0.64 | -0.09 | -12.33% | 1,084 | 3,775 | 31.89% |
| C240712C00065000 | 2024-06-26 3:24PM EDT | 65.00 | 0.42 | 0.39 | 0.45 | -0.02 | -4.55% | 55 | 841 | 32.42% |
| C240712C00066000 | 2024-06-26 3:07PM EDT | 66.00 | 0.25 | 0.24 | 0.39 | -0.06 | -19.35% | 14 | 3,371 | 35.50% |
| C240712C00067000 | 2024-06-26 10:36AM EDT | 67.00 | 0.12 | 0.15 | 0.37 | -0.06 | -33.33% | 2 | 183 | 39.36% |
| C240712C00068000 | 2024-06-26 2:59PM EDT | 68.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 80 | 123 | 32.03% |
| C240712C00069000 | 2024-06-26 11:13AM EDT | 69.00 | 0.07 | 0.07 | 0.28 | +0.02 | +40.00% | 11 | 38 | 44.14% |
| C240712C00070000 | 2024-06-26 11:35AM EDT | 70.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 2 | 16 | 34.57% |
| C240712C00071000 | 2024-06-24 9:46AM EDT | 71.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 1 | 170 | 36.33% |
| C240712C00072000 | 2024-06-24 12:40PM EDT | 72.00 | 0.03 | 0.03 | 0.24 | 0.00 | - | 700 | 700 | 53.13% |
| C240712C00073000 | 2024-06-18 2:31PM EDT | 73.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 11 | 12 | 48.05% |
| C240712C00074000 | 2024-06-20 11:25AM EDT | 74.00 | 0.02 | 0.02 | 0.23 | 0.00 | - | 2 | 13 | 52.15% |
| C240712C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 250 | 64 | 43.75% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240712P00045000 | 2024-06-21 1:23PM EDT | 45.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 14 | 70.31% |
| C240712P00048000 | 2024-06-18 11:42AM EDT | 48.00 | 0.03 | 0.03 | 0.24 | 0.00 | - | - | 1 | 67.77% |
| C240712P00049000 | 2024-06-24 10:51AM EDT | 49.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 40 | 53 | 52.15% |
| C240712P00050000 | 2024-06-26 1:56PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 800 | 177 | 48.83% |
| C240712P00051000 | 2024-06-26 11:38AM EDT | 51.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 4 | 47.27% |
| C240712P00052000 | 2024-06-25 3:38PM EDT | 52.00 | 0.06 | 0.07 | 0.09 | -0.12 | -66.67% | 10 | 10 | 45.12% |
| C240712P00053000 | 2024-06-25 3:59PM EDT | 53.00 | 0.07 | 0.09 | 0.10 | -0.03 | -30.00% | 2 | 37 | 41.60% |
| C240712P00054000 | 2024-06-26 3:46PM EDT | 54.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 4 | 52 | 40.04% |
| C240712P00055000 | 2024-06-26 3:08PM EDT | 55.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1 | 127 | 37.60% |
| C240712P00056000 | 2024-06-26 3:46PM EDT | 56.00 | 0.24 | 0.20 | 0.25 | +0.03 | +14.29% | 45 | 404 | 35.84% |
| C240712P00057000 | 2024-06-26 12:21PM EDT | 57.00 | 0.38 | 0.33 | 0.36 | +0.09 | +31.03% | 175 | 319 | 34.57% |
| C240712P00058000 | 2024-06-26 3:37PM EDT | 58.00 | 0.49 | 0.49 | 0.57 | +0.09 | +22.50% | 72 | 241 | 34.77% |
| C240712P00059000 | 2024-06-26 3:57PM EDT | 59.00 | 0.71 | 0.64 | 0.80 | +0.07 | +10.94% | 17 | 387 | 33.69% |
| C240712P00060000 | 2024-06-26 3:57PM EDT | 60.00 | 1.02 | 0.87 | 1.07 | +0.16 | +18.60% | 73 | 592 | 31.98% |
| C240712P00061000 | 2024-06-26 3:39PM EDT | 61.00 | 1.45 | 1.31 | 1.55 | +0.23 | +18.85% | 365 | 303 | 32.76% |
| C240712P00062000 | 2024-06-26 3:37PM EDT | 62.00 | 1.94 | 1.91 | 1.97 | 0.00 | - | 2 | 180 | 30.45% |
| C240712P00063000 | 2024-06-26 2:27PM EDT | 63.00 | 2.68 | 2.35 | 2.67 | +0.15 | +5.93% | 2 | 147 | 31.79% |
| C240712P00064000 | 2024-06-26 2:50PM EDT | 64.00 | 3.38 | 3.05 | 3.40 | +0.33 | +10.82% | 1 | 320 | 32.13% |
| C240712P00065000 | 2024-06-26 9:52AM EDT | 65.00 | 4.32 | 3.90 | 4.20 | +0.17 | +4.10% | 3 | 23 | 32.42% |
| C240712P00066000 | 2024-06-26 12:55PM EDT | 66.00 | 5.36 | 4.70 | 5.00 | +0.65 | +13.80% | 9 | 9 | 30.76% |
| C240712P00067000 | 2024-06-17 10:01AM EDT | 67.00 | 7.36 | 4.60 | 5.95 | 0.00 | - | 3 | 0 | 32.91% |
