Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
39.244,55 -422,52 (-1,07%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.075,07 -972,99 (-1,68%) CMC Crypto 200
1.268,80 -14,98 (-1,17%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240726C00055000 | 2024-06-21 12:00PM EDT | 55.00 | 5.25 | 5.75 | 8.85 | 0.00 | - | 2 | 4 | 77.39% |
| C240726C00057000 | 2024-06-26 11:55AM EDT | 57.00 | 4.85 | 4.90 | 5.20 | +0.20 | +4.30% | 1 | 2 | 37.40% |
| C240726C00058000 | 2024-06-21 11:05AM EDT | 58.00 | 3.28 | 4.10 | 5.40 | 0.00 | - | 12 | 12 | 51.95% |
| C240726C00059000 | 2024-06-26 11:35AM EDT | 59.00 | 3.25 | 3.45 | 3.60 | 0.00 | - | 2 | 30 | 33.50% |
| C240726C00060000 | 2024-06-26 2:31PM EDT | 60.00 | 2.68 | 2.68 | 2.98 | -0.12 | -4.29% | 9 | 165 | 33.20% |
| C240726C00061000 | 2024-06-26 2:54PM EDT | 61.00 | 2.11 | 2.08 | 2.38 | -0.27 | -11.34% | 46 | 190 | 32.23% |
| C240726C00062000 | 2024-06-26 2:45PM EDT | 62.00 | 1.60 | 1.68 | 1.87 | +0.06 | +3.90% | 3 | 174 | 31.57% |
| C240726C00063000 | 2024-06-26 1:47PM EDT | 63.00 | 1.13 | 1.04 | 1.43 | -0.28 | -19.86% | 17 | 1,117 | 30.91% |
| C240726C00064000 | 2024-06-26 3:56PM EDT | 64.00 | 0.94 | 0.71 | 1.10 | -0.09 | -8.74% | 213 | 411 | 30.84% |
| C240726C00065000 | 2024-06-26 3:00PM EDT | 65.00 | 0.64 | 0.43 | 0.82 | -0.10 | -13.51% | 225 | 435 | 30.57% |
| C240726C00066000 | 2024-06-26 3:07PM EDT | 66.00 | 0.46 | 0.37 | 0.60 | +0.04 | +9.52% | 12 | 41 | 30.37% |
| C240726C00067000 | 2024-06-25 3:40PM EDT | 67.00 | 0.35 | 0.30 | 0.46 | +0.05 | +16.67% | 5 | 55 | 30.86% |
| C240726C00068000 | 2024-06-20 11:41AM EDT | 68.00 | 0.21 | 0.14 | 0.23 | 0.00 | - | - | 1 | 27.83% |
| C240726C00069000 | 2024-06-25 11:10AM EDT | 69.00 | 0.17 | 0.13 | 0.16 | +0.06 | +54.55% | 7 | 35 | 28.03% |
| C240726C00070000 | 2024-06-26 1:16PM EDT | 70.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 4 | 145 | 28.22% |
| C240726C00071000 | 2024-06-17 12:45PM EDT | 71.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 3 | 24 | 29.49% |
| C240726C00072000 | 2024-06-18 1:56PM EDT | 72.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 200 | 5 | 34.96% |
| C240726C00075000 | 2024-06-11 11:56AM EDT | 75.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 9 | 46.39% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240726P00049000 | 2024-06-14 11:18AM EDT | 49.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | - | 1 | 47.66% |
| C240726P00050000 | 2024-06-21 2:30PM EDT | 50.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 301 | 302 | 44.63% |
| C240726P00051000 | 2024-06-21 1:05PM EDT | 51.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 27 | 42.09% |
| C240726P00052000 | 2024-06-20 10:30AM EDT | 52.00 | 0.14 | 0.03 | 0.22 | 0.00 | - | 1 | 8 | 39.84% |
| C240726P00053000 | 2024-06-21 3:36PM EDT | 53.00 | 0.25 | 0.01 | 0.16 | 0.00 | - | 5 | 29 | 33.59% |
| C240726P00054000 | 2024-06-20 2:49PM EDT | 54.00 | 0.23 | 0.11 | 0.21 | 0.00 | - | 1 | 31 | 32.23% |
| C240726P00055000 | 2024-06-26 10:42AM EDT | 55.00 | 0.32 | 0.18 | 0.49 | +0.08 | +33.33% | 1 | 50 | 36.77% |
| C240726P00056000 | 2024-06-26 12:47PM EDT | 56.00 | 0.42 | 0.16 | 0.48 | +0.08 | +23.53% | 3 | 27 | 32.32% |
| C240726P00057000 | 2024-06-26 1:47PM EDT | 57.00 | 0.57 | 0.40 | 0.60 | +0.11 | +23.91% | 65 | 47 | 30.57% |
| C240726P00058000 | 2024-06-26 1:47PM EDT | 58.00 | 0.79 | 0.49 | 0.83 | +0.06 | +8.22% | 63 | 137 | 30.23% |
| C240726P00059000 | 2024-06-26 3:46PM EDT | 59.00 | 1.00 | 0.83 | 1.08 | +0.07 | +7.53% | 24 | 229 | 29.20% |
| C240726P00060000 | 2024-06-26 11:14AM EDT | 60.00 | 1.48 | 1.15 | 1.41 | +0.27 | +22.31% | 26 | 153 | 28.47% |
| C240726P00061000 | 2024-06-25 3:44PM EDT | 61.00 | 1.67 | 1.55 | 1.83 | -0.08 | -4.57% | 8 | 25 | 27.93% |
| C240726P00062000 | 2024-06-25 3:54PM EDT | 62.00 | 2.04 | 2.04 | 2.33 | -0.75 | -26.88% | 1 | 28 | 27.42% |
| C240726P00063000 | 2024-06-18 9:56AM EDT | 63.00 | 2.73 | 2.51 | 3.60 | 0.00 | - | 1 | 7 | 37.09% |
| C240726P00064000 | 2024-06-26 10:26AM EDT | 64.00 | 3.75 | 2.87 | 3.50 | +0.35 | +10.29% | 3 | 64 | 25.15% |
| C240726P00065000 | 2024-06-24 9:39AM EDT | 65.00 | 5.39 | 4.05 | 4.25 | 0.00 | - | 2 | 12 | 24.71% |
| C240726P00066000 | 2024-06-24 9:30AM EDT | 66.00 | 5.91 | 4.80 | 5.15 | 0.00 | - | 1 | 4 | 26.17% |
| C240726P00068000 | 2024-06-14 3:42PM EDT | 68.00 | 8.63 | 5.60 | 7.00 | 0.00 | - | - | 0 | 28.52% |
