Deutsche Märkte schließen in 4 Stunden 32 Minuten

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,60-0,38 (-0,56%)
Börsenschluss: 4:00PM EDT
Beobachtet werden auch:
BACJPMWFCGSAIG
In the money
Anzeigen:ListeStellage
Callsfür28. Juli 2017
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C170728C000400002017-06-30 11:50PM EDT40.0025.1526.3027.750.00-248523.44%
C170728C000500002017-06-23 11:45PM EDT50.0013.3513.2013.700.00-300.00%
C170728C000550002017-07-14 12:19PM EDT55.0011.4011.6011.902.2023.91%220.00%
C170728C000580002017-07-28 6:24AM EDT58.0010.359.4510.250.00-21208.98%
C170728C000585002017-07-28 6:24AM EDT58.509.150.000.000.00-440.00%
C170728C000600002017-07-27 3:36PM EDT60.007.650.000.000.00-31700.00%
C170728C000605002017-07-14 9:32AM EDT60.505.006.156.35-1.35-21.26%1820.00%
C170728C000610002017-07-27 1:39PM EDT61.006.800.000.000.00-121470.00%
C170728C000615002017-06-29 12:07PM EDT61.505.405.206.400.00-211152.73%
C170728C000620002017-07-24 10:17AM EDT62.004.205.456.050.00-626118.75%
C170728C000625002017-07-27 9:37AM EDT62.505.600.000.000.00-261400.00%
C170728C000630002017-07-27 12:02PM EDT63.005.500.000.000.00-12460.00%
C170728C000635002017-07-27 3:29PM EDT63.504.100.000.000.00-452060.00%
C170728C000640002017-07-27 3:29PM EDT64.003.600.000.000.00-164010.00%
C170728C000645002017-07-27 3:59PM EDT64.503.100.000.000.00-36960.00%
C170728C000650002017-07-27 2:43PM EDT65.002.580.000.000.00-1471,0940.00%
C170728C000655002017-07-27 3:17PM EDT65.502.050.000.000.00-1791,4380.00%
C170728C000660002017-07-27 3:52PM EDT66.001.550.000.000.00-3901,2900.00%
C170728C000665002017-07-27 3:31PM EDT66.501.120.000.000.00-5882,4570.00%
C170728C000670002017-07-27 3:59PM EDT67.000.690.000.000.00-1,4418,6840.00%
C170728C000675002017-07-27 3:58PM EDT67.500.330.000.000.00-10,98422,4060.00%
C170728C000680002017-07-27 3:59PM EDT68.000.140.000.000.00-13,61022,6523.13%
C170728C000685002017-07-27 3:45PM EDT68.500.050.000.000.00-2,1093,1116.25%
C170728C000690002017-07-27 3:55PM EDT69.000.020.000.000.00-2,7678,41212.50%
C170728C000695002017-07-27 2:37PM EDT69.500.010.000.000.00-881,10412.50%
C170728C000700002017-07-27 3:07PM EDT70.000.010.000.000.00-1081,53412.50%
C170728C000705002017-07-28 6:24AM EDT70.500.060.000.020.00-1243.75%
C170728C000710002017-07-27 12:54PM EDT71.000.020.000.000.00-41,07925.00%
C170728C000720002017-07-17 3:06PM EDT72.000.010.000.020.00-111754.69%
C170728C000725002017-07-14 11:54PM EDT72.500.110.000.040.00-1166.41%
C170728C000740002017-07-14 11:54PM EDT74.000.040.000.020.00-3,0003,02575.00%
C170728C000750002017-07-12 10:04AM EDT75.000.050.000.020.00-3,5003,61284.38%
Putsfür28. Juli 2017
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C170728P000350002017-07-14 11:54PM EDT35.000.020.000.310.00-11643.75%
C170728P000500002017-06-22 2:01PM EDT50.000.030.000.03-0.02-40.00%21231.25%
C170728P000550002017-06-16 10:03AM EDT55.000.150.090.130.0215.38%160222.66%
C170728P000555002017-06-22 5:54PM EDT55.500.100.100.140.00-22218.36%
C170728P000565002017-06-09 11:56PM EDT56.501.240.170.670.00-1010269.53%
C170728P000570002017-06-29 9:30AM EDT57.000.100.010.310.00-111205.47%
C170728P000575002017-06-15 11:14AM EDT57.500.270.210.260.00-11214.84%
C170728P000580002017-06-27 2:16PM EDT58.000.180.030.190.00-15564174.22%
C170728P000585002017-07-14 9:32AM EDT58.500.030.000.06-0.01-25.00%10173132.81%
C170728P000590002017-07-07 10:41AM EDT59.000.050.020.06-0.05-50.00%1010132.03%
C170728P000595002017-07-13 2:55PM EDT59.500.050.020.230.00-516154.30%
C170728P000600002017-07-26 2:17PM EDT60.000.010.000.010.00-324587.50%
C170728P000605002017-07-17 3:01PM EDT60.500.030.000.030.00-216595.31%
C170728P000610002017-07-17 9:40AM EDT61.000.040.000.030.00-1014189.06%
C170728P000615002017-07-14 9:35AM EDT61.500.120.050.080.0450.00%157106.25%
C170728P000620002017-07-21 10:55AM EDT62.000.030.000.040.00-942180.47%
C170728P000625002017-07-24 12:16PM EDT62.500.020.000.010.00-402,02662.50%
C170728P000630002017-07-24 3:20PM EDT63.000.030.000.010.00-2018356.25%
C170728P000635002017-07-27 3:18PM EDT63.500.010.000.000.00-6811,84025.00%
C170728P000640002017-07-27 2:03PM EDT64.000.010.000.000.00-1612,59125.00%
C170728P000645002017-07-27 12:39PM EDT64.500.010.000.000.00-861225.00%
C170728P000650002017-07-27 9:31AM EDT65.000.020.000.000.00-401,55025.00%
C170728P000655002017-07-27 3:50PM EDT65.500.020.000.000.00-3111,50912.50%
C170728P000660002017-07-27 3:21PM EDT66.000.030.000.000.00-412,28912.50%
C170728P000665002017-07-27 3:57PM EDT66.500.060.000.000.00-3,1363,08412.50%
C170728P000670002017-07-27 3:55PM EDT67.000.110.000.000.00-1,8175,2416.25%
C170728P000675002017-07-27 3:53PM EDT67.500.290.000.000.00-1,0701,8151.56%
C170728P000680002017-07-27 3:45PM EDT68.000.570.000.000.00-2,9501,6380.00%
C170728P000685002017-07-27 3:59PM EDT68.500.970.000.000.00-5926230.00%
C170728P000690002017-07-27 3:59PM EDT69.001.440.000.000.00-4653800.00%
C170728P000695002017-07-27 3:58PM EDT69.501.970.000.000.00-56670.00%
C170728P000700002017-07-27 3:55PM EDT70.002.430.000.000.00-183770.00%
C170728P000705002017-07-28 6:25AM EDT70.502.910.000.000.00-3011360.00%
C170728P000710002017-07-27 3:59PM EDT71.003.450.000.000.00-3554840.00%
C170728P000715002017-07-28 6:25AM EDT71.503.950.000.000.00-48290.00%
C170728P000720002017-07-27 1:38PM EDT72.004.050.000.000.00-25660.00%
C170728P000725002017-07-28 6:25AM EDT72.504.550.000.000.00-24310.00%
C170728P000770002017-07-28 6:40AM EDT77.008.759.359.500.00-11115.63%
C170728P000780002017-07-28 6:25AM EDT78.009.7510.3510.500.00-66125.00%
C170728P000950002017-07-28 6:25AM EDT95.0026.550.000.000.00-660.00%
C170728P001000002017-07-28 6:25AM EDT100.0031.550.000.000.00-880.00%
Mit der Nutzung von Yahoo stimmen Sie zu, dass Yahoo und Partner Cookies u.a. zur Personalisierung von Content und Werbung nutzen. Weitere Informationen finden Sie in unserer Datenschutzerklärung.