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
58.884,35 -482,63 (-0,81%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321C00035000 | 2024-04-17 10:48AM EDT | 35.00 | 23.50 | 25.50 | 29.55 | 0.00 | - | - | 10 | 58.11% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 40.00 | 23.20 | 21.75 | 24.75 | 0.00 | - | 2 | 10 | 49.41% |
| C250321C00042500 | 2024-04-23 11:11AM EDT | 42.50 | 20.75 | 19.90 | 21.45 | 0.00 | - | - | 2 | 37.65% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 45.00 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 23.15% |
| C250321C00047500 | 2024-03-21 11:51AM EDT | 47.50 | 15.56 | 13.15 | 14.80 | 0.00 | - | - | 132 | 0.00% |
| C250321C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 14.20 | 14.30 | 15.80 | 0.00 | - | 1 | 260 | 37.42% |
| C250321C00052500 | 2024-04-25 3:52PM EDT | 52.50 | 12.25 | 12.15 | 13.25 | 0.00 | - | 1 | 182 | 32.45% |
| C250321C00055000 | 2024-04-22 11:40AM EDT | 55.00 | 8.97 | 10.60 | 12.00 | 0.00 | - | 24 | 348 | 34.11% |
| C250321C00057500 | 2024-04-26 2:11PM EDT | 57.50 | 9.60 | 9.35 | 10.05 | +0.85 | +9.71% | 9 | 387 | 31.67% |
| C250321C00060000 | 2024-04-26 11:32AM EDT | 60.00 | 7.71 | 7.95 | 8.20 | +0.26 | +3.49% | 6 | 3,648 | 29.30% |
| C250321C00062500 | 2024-04-26 2:55PM EDT | 62.50 | 6.82 | 6.45 | 6.90 | +0.74 | +12.17% | 21 | 269 | 28.85% |
| C250321C00065000 | 2024-04-26 2:48PM EDT | 65.00 | 5.60 | 5.35 | 5.70 | +0.60 | +12.00% | 9 | 359 | 28.23% |
| C250321C00067500 | 2024-04-26 10:04AM EDT | 67.50 | 4.33 | 4.45 | 4.95 | +0.28 | +6.91% | 3 | 1,242 | 28.94% |
| C250321C00070000 | 2024-04-26 2:13PM EDT | 70.00 | 3.80 | 3.60 | 3.85 | +0.45 | +13.43% | 119 | 1,491 | 27.60% |
| C250321C00072500 | 2024-04-24 3:50PM EDT | 72.50 | 2.87 | 2.74 | 3.10 | 0.00 | - | 8 | 29 | 27.22% |
| C250321C00075000 | 2024-04-23 11:00AM EDT | 75.00 | 2.29 | 2.09 | 2.61 | 0.00 | - | 50 | 1,959 | 27.56% |
| C250321C00080000 | 2024-04-23 1:55PM EDT | 80.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 1 | 269 | 26.43% |
| C250321C00085000 | 2024-04-19 9:35AM EDT | 85.00 | 0.57 | 0.90 | 1.25 | 0.00 | - | 20 | 1,862 | 28.31% |
| C250321C00090000 | 2024-04-26 2:13PM EDT | 90.00 | 0.63 | 0.56 | 0.66 | +0.13 | +26.00% | 16 | 288 | 26.78% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321P00030000 | 2024-04-24 12:08PM EDT | 30.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 25 | 58 | 55.15% |
| C250321P00032500 | 2024-04-22 1:41PM EDT | 32.50 | 0.31 | 0.00 | 2.37 | 0.00 | - | 8 | 4 | 55.52% |
| C250321P00035000 | 2024-04-25 10:09AM EDT | 35.00 | 0.42 | 0.00 | 0.62 | 0.00 | - | 10 | 342 | 42.51% |
| C250321P00037500 | 2024-04-23 11:51AM EDT | 37.50 | 0.49 | 0.00 | 2.58 | 0.00 | - | 5 | 100 | 58.98% |
| C250321P00040000 | 2024-04-16 1:31PM EDT | 40.00 | 0.95 | 0.58 | 0.94 | 0.00 | - | 131 | 164 | 38.31% |
| C250321P00042500 | 2024-04-15 10:48AM EDT | 42.50 | 1.09 | 0.76 | 1.04 | 0.00 | - | 51 | 177 | 35.24% |
| C250321P00045000 | 2024-04-26 10:38AM EDT | 45.00 | 1.01 | 0.98 | 1.06 | -0.03 | -2.88% | 50 | 507 | 31.45% |
| C250321P00047500 | 2024-04-24 10:16AM EDT | 47.50 | 1.36 | 1.25 | 1.34 | 0.00 | - | 2 | 619 | 29.88% |
| C250321P00050000 | 2024-04-23 11:00AM EDT | 50.00 | 1.80 | 1.50 | 1.75 | 0.00 | - | 101 | 1,386 | 28.81% |
| C250321P00052500 | 2024-04-26 2:16PM EDT | 52.50 | 2.30 | 2.01 | 2.28 | +0.02 | +0.88% | 4 | 539 | 27.91% |
| C250321P00055000 | 2024-04-26 10:03AM EDT | 55.00 | 2.86 | 2.41 | 3.45 | -0.34 | -10.63% | 3 | 1,868 | 29.69% |
| C250321P00057500 | 2024-04-23 9:32AM EDT | 57.50 | 4.15 | 3.60 | 3.75 | 0.00 | - | 1,500 | 3,536 | 26.37% |
| C250321P00060000 | 2024-04-23 11:51AM EDT | 60.00 | 4.77 | 4.15 | 4.75 | 0.00 | - | 5 | 3,486 | 25.85% |
| C250321P00062500 | 2024-04-23 2:33PM EDT | 62.50 | 5.82 | 5.60 | 5.85 | 0.00 | - | 3 | 197 | 25.09% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 65.00 | 7.05 | 6.40 | 7.15 | -0.02 | -0.28% | 1 | 848 | 24.50% |
| C250321P00067500 | 2024-04-16 1:21PM EDT | 67.50 | 11.90 | 8.15 | 8.65 | 0.00 | - | 136 | 165 | 24.09% |
| C250321P00070000 | 2024-04-25 3:04PM EDT | 70.00 | 10.50 | 9.85 | 10.30 | 0.00 | - | 1 | 52 | 23.66% |
| C250321P00072500 | 2024-04-09 9:58AM EDT | 72.50 | 13.00 | 11.15 | 12.10 | 0.00 | - | - | 1 | 23.26% |
