Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+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
59.107,78 -816,06 (-1,36%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.01 | 30.40 | 33.00 | 0.00 | - | 1 | 2 | 90.43% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 35.00 | 26.00 | 26.40 | 28.05 | 0.00 | - | 2 | 1 | 75.78% |
| C240719C00037500 | 2024-04-16 10:28AM EDT | 37.50 | 19.95 | 23.30 | 25.55 | 0.00 | - | 1 | 1 | 68.07% |
| C240719C00040000 | 2024-04-16 3:29PM EDT | 40.00 | 17.25 | 20.65 | 23.05 | 0.00 | - | 16 | 16 | 60.84% |
| C240719C00042500 | 2024-04-24 3:41PM EDT | 42.50 | 20.25 | 19.05 | 20.60 | 0.00 | - | 2 | 61 | 55.47% |
| C240719C00045000 | 2024-04-26 9:57AM EDT | 45.00 | 17.50 | 17.50 | 18.15 | +0.65 | +3.86% | 1 | 610 | 50.10% |
| C240719C00047500 | 2024-04-24 2:50PM EDT | 47.50 | 15.20 | 13.35 | 15.75 | -0.09 | -0.59% | 28 | 464 | 45.75% |
| C240719C00050000 | 2024-04-26 12:59PM EDT | 50.00 | 12.95 | 11.00 | 14.00 | +0.60 | +4.86% | 153 | 1,305 | 51.37% |
| C240719C00052500 | 2024-04-26 3:57PM EDT | 52.50 | 10.75 | 10.60 | 10.75 | +1.05 | +10.82% | 3 | 1,232 | 32.81% |
| C240719C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 8.44 | 7.40 | 9.55 | +0.49 | +6.16% | 83 | 1,821 | 42.53% |
| C240719C00057500 | 2024-04-26 3:30PM EDT | 57.50 | 6.58 | 6.35 | 6.50 | +0.58 | +9.67% | 61 | 5,295 | 28.71% |
| C240719C00060000 | 2024-04-26 3:28PM EDT | 60.00 | 4.80 | 4.60 | 4.75 | +0.60 | +14.29% | 186 | 6,805 | 27.69% |
| C240719C00062500 | 2024-04-26 3:57PM EDT | 62.50 | 3.20 | 3.20 | 3.30 | +0.40 | +14.29% | 437 | 10,829 | 26.89% |
| C240719C00065000 | 2024-04-26 3:55PM EDT | 65.00 | 2.10 | 2.08 | 2.15 | +0.32 | +17.98% | 1,282 | 16,776 | 26.07% |
| C240719C00067500 | 2024-04-26 3:45PM EDT | 67.50 | 1.35 | 1.28 | 1.35 | +0.25 | +22.73% | 57 | 3,806 | 25.76% |
| C240719C00070000 | 2024-04-26 2:42PM EDT | 70.00 | 0.85 | 0.75 | 0.81 | +0.26 | +44.07% | 72 | 2,476 | 25.56% |
| C240719C00072500 | 2024-04-26 1:11PM EDT | 72.50 | 0.40 | 0.42 | 0.46 | +0.07 | +21.21% | 101 | 345 | 25.34% |
| C240719C00075000 | 2024-04-26 3:20PM EDT | 75.00 | 0.27 | 0.24 | 0.29 | +0.08 | +42.11% | 23 | 1,008 | 26.07% |
| C240719C00080000 | 2024-04-26 10:14AM EDT | 80.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 1 | 307 | 28.03% |
| C240719C00085000 | 2024-04-08 12:27PM EDT | 85.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 17 | 30.37% |
| C240719C00090000 | 2024-04-12 11:00AM EDT | 90.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 2 | 32.42% |
| C240719C00095000 | 2024-04-24 2:10PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 36.52% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 331 | 57.81% |
| C240719P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 154 | 55.08% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 53.91% |
| C240719P00037500 | 2024-04-12 10:34AM EDT | 37.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 280 | 49.22% |
| C240719P00040000 | 2024-04-25 3:58PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 840 | 8,368 | 43.75% |
| C240719P00042500 | 2024-04-22 1:29PM EDT | 42.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 10 | 11 | 40.04% |
| C240719P00045000 | 2024-04-23 3:23PM EDT | 45.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 75 | 1,017 | 36.82% |
| C240719P00047500 | 2024-04-22 11:37AM EDT | 47.50 | 0.25 | 0.12 | 0.15 | 0.00 | - | 32 | 2,936 | 33.50% |
| C240719P00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.22 | 0.19 | 0.22 | -0.06 | -21.43% | 23 | 3,245 | 30.57% |
| C240719P00052500 | 2024-04-26 2:32PM EDT | 52.50 | 0.32 | 0.33 | 0.36 | -0.15 | -31.91% | 37 | 9,111 | 28.47% |
| C240719P00055000 | 2024-04-26 3:22PM EDT | 55.00 | 0.60 | 0.58 | 0.62 | -0.15 | -20.00% | 694 | 8,953 | 26.93% |
| C240719P00057500 | 2024-04-26 3:51PM EDT | 57.50 | 1.06 | 1.02 | 1.29 | -0.19 | -15.20% | 189 | 3,863 | 28.20% |
| C240719P00060000 | 2024-04-26 3:56PM EDT | 60.00 | 1.80 | 1.76 | 1.82 | -0.26 | -12.62% | 1,212 | 5,004 | 25.26% |
| C240719P00062500 | 2024-04-26 2:46PM EDT | 62.50 | 2.78 | 2.80 | 2.88 | -0.42 | -13.13% | 3,306 | 1,771 | 24.73% |
| C240719P00065000 | 2024-04-26 12:47PM EDT | 65.00 | 4.20 | 4.20 | 4.30 | -0.67 | -13.76% | 36 | 244 | 24.46% |
| C240719P00067500 | 2024-04-26 2:17PM EDT | 67.50 | 5.75 | 4.95 | 7.05 | -0.85 | -12.88% | 9 | 319 | 33.73% |
| C240719P00070000 | 2024-04-25 10:34AM EDT | 70.00 | 9.15 | 7.85 | 8.60 | 0.00 | - | 1 | 196 | 30.58% |
| C240719P00072500 | 2024-04-11 10:16AM EDT | 72.50 | 13.30 | 9.55 | 11.20 | 0.00 | - | 2 | 11 | 36.79% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 14.55 | 12.40 | 13.15 | 0.00 | - | 1 | 40 | 34.67% |
| C240719P00085000 | 2024-03-20 3:34PM EDT | 85.00 | 24.73 | 24.00 | 28.40 | 0.00 | - | - | 0 | 84.91% |
