C - Citigroup Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür28. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C200228C000600002020-02-27 12:51PM EST60.005.654.056.400.00-21-182.03%
C200228C000615002020-02-27 1:42PM EST61.504.57--0.00---0.00%
C200228C000620002020-02-27 5:53PM EST62.004.20--0.00---0.00%
C200228C000625002020-02-27 3:53PM EST62.502.37--0.00---0.00%
C200228C000630002020-02-27 3:42PM EST63.002.65--0.00---0.00%
C200228C000635002020-02-27 3:42PM EST63.502.24--0.00---0.00%
C200228C000640002020-02-27 3:51PM EST64.001.53--0.00---0.00%
C200228C000645002020-02-27 3:54PM EST64.501.18--0.00---0.00%
C200228C000650002020-02-27 3:58PM EST65.000.741.791.830.00-1110153.52%
C200228C000655002020-02-27 3:53PM EST65.500.54--0.00---0.00%
C200228C000660002020-02-27 3:59PM EST66.000.39--0.00---0.00%
C200228C000665002020-02-27 3:58PM EST66.500.250.870.910.00---126.17%
C200228C000670002020-02-27 3:57PM EST67.000.190.630.650.00-8320116.80%
C200228C000675002020-02-27 3:55PM EST67.500.130.450.470.00-1550110.55%
C200228C000680002020-02-27 3:57PM EST68.000.070.000.000.00-2,049025.00%
C200228C000685002020-02-27 3:32PM EST68.500.080.190.210.00-25098.63%
C200228C000690002020-02-27 2:20PM EST69.000.060.120.140.00-3135895.31%
C200228C000695002020-02-27 12:49PM EST69.500.100.000.000.00-109025.00%
C200228C000700002020-02-27 3:56PM EST70.000.010.020.000.00-941070.31%
C200228C000705002020-02-27 12:47PM EST70.500.030.000.040.00-10-82.81%
C200228C000710002020-02-27 1:31PM EST71.000.020.000.000.00-510050.00%
C200228C000715002020-02-27 10:50AM EST71.500.020.000.000.00-7050.00%
C200228C000720002020-02-27 3:54PM EST72.000.010.270.280.00-28-164.45%
C200228C000725002020-02-27 10:36AM EST72.500.010.000.000.00-2050.00%
C200228C000730002020-02-27 1:04PM EST73.000.010.000.000.00-2050.00%
C200228C000735002020-02-27 11:27AM EST73.500.010.000.000.00-7050.00%
C200228C000740002020-02-27 3:41PM EST74.000.010.000.000.00-32050.00%
C200228C000745002020-02-27 10:52AM EST74.500.010.000.000.00-51050.00%
C200228C000750002020-02-27 11:11AM EST75.000.010.000.000.00-13050.00%
C200228C000755002020-02-26 12:04PM EST75.500.020.000.000.00-107050.00%
C200228C000760002020-02-26 1:44PM EST76.000.010.000.000.00-3050.00%
C200228C000765002020-02-25 1:02PM EST76.500.030.000.000.00-31050.00%
C200228C000770002020-02-27 12:47PM EST77.000.020.000.000.00-1050.00%
C200228C000775002020-02-26 11:01AM EST77.500.020.000.000.00-10050.00%
C200228C000780002020-02-25 2:17PM EST78.000.020.000.000.00-8050.00%
C200228C000785002020-02-25 3:45PM EST78.500.030.000.000.00-1050.00%
C200228C000790002020-02-27 3:28PM EST79.000.010.000.000.00-18050.00%
C200228C000795002020-02-26 10:54AM EST79.500.020.000.000.00-50050.00%
C200228C000800002020-02-27 10:35AM EST80.000.010.000.000.00-9050.00%
C200228C000805002020-02-25 1:43PM EST80.500.020.000.000.00-4050.00%
C200228C000810002020-02-27 3:57PM EST81.000.010.000.000.00-50050.00%
C200228C000815002020-02-25 3:23PM EST81.500.010.000.000.00-75050.00%
C200228C000820002020-02-26 11:18AM EST82.000.010.000.000.00-1,090050.00%
C200228C000825002020-02-25 12:25PM EST82.500.030.000.000.00-5050.00%
C200228C000830002020-02-20 10:07AM EST83.000.030.000.000.00-1050.00%
C200228C000835002020-02-18 10:07AM EST83.500.020.000.000.00-2050.00%
C200228C000840002020-02-13 10:34AM EST84.000.080.000.000.00-2050.00%
C200228C000845002020-02-05 2:47PM EST84.500.020.000.000.00-2050.00%
C200228C000850002020-02-13 10:20AM EST85.000.050.000.000.00-15050.00%
C200228C000855002020-02-13 3:56PM EST85.500.020.000.000.00-200050.00%
C200228C000860002020-02-20 1:26PM EST86.000.010.000.000.00-21050.00%
Putsfür28. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C200228P000600002020-02-27 3:59PM EST60.000.120.000.000.00-19025.00%
C200228P000615002020-02-27 3:53PM EST61.500.19--0.00---0.00%
C200228P000620002020-02-27 3:57PM EST62.000.29--0.00---0.00%
C200228P000625002020-02-27 3:56PM EST62.500.34--0.00--480.00%
C200228P000630002020-02-27 3:44PM EST63.000.31--0.00--1280.00%
C200228P000635002020-02-27 3:58PM EST63.500.66--0.00--50.00%
C200228P000640002020-02-27 3:50PM EST64.000.59--0.00--5370.00%
C200228P000645002020-02-27 3:55PM EST64.500.88--0.00---0.00%
C200228P000650002020-02-27 3:58PM EST65.001.290.000.000.00-66000.00%
C200228P000655002020-02-27 3:48PM EST65.501.07--0.00--9250.00%
C200228P000660002020-02-27 3:56PM EST66.001.70--0.00--1980.00%
C200228P000665002020-02-27 3:26PM EST66.501.311.141.170.00-78-0.00%
C200228P000670002020-02-27 3:26PM EST67.001.901.401.430.00-22100.00%
C200228P000675002020-02-27 3:59PM EST67.503.051.621.660.00-1632230.00%
C200228P000680002020-02-27 1:49PM EST68.002.280.000.000.00-1872850.00%
C200228P000685002020-02-27 3:07PM EST68.502.770.000.000.00-4602280.00%
C200228P000690002020-02-27 3:50PM EST69.003.900.000.000.00-3275140.00%
C200228P000695002020-02-27 11:40AM EST69.502.913.153.300.00-933690.00%
C200228P000700002020-02-27 3:50PM EST70.004.980.000.000.00-1881,8180.00%
C200228P000705002020-02-27 1:28PM EST70.504.654.254.350.00-31,3060.00%
C200228P000710002020-02-27 3:25PM EST71.005.190.000.000.00-263680.00%
C200228P000715002020-02-26 3:49PM EST71.505.100.000.000.00-92090.00%
C200228P000720002020-02-27 11:34AM EST72.006.200.000.000.00-585020.00%
C200228P000725002020-02-27 1:50PM EST72.506.550.000.000.00-481,9170.00%
C200228P000730002020-02-27 11:40AM EST73.007.130.000.000.00-34210.00%
C200228P000735002020-02-27 12:34PM EST73.507.050.000.000.00-255410.00%
C200228P000740002020-02-27 9:42AM EST74.008.000.000.000.00-501820.00%
C200228P000745002020-02-27 3:46PM EST74.509.400.000.000.00-75740.00%
C200228P000750002020-02-26 3:40PM EST75.006.250.000.000.00-521520.00%
C200228P000755002020-02-27 11:08AM EST75.508.800.000.000.00-52080.00%
C200228P000760002020-02-27 1:11PM EST76.009.320.000.000.00-162850.00%
C200228P000765002020-02-27 1:50PM EST76.5010.570.000.000.00-8220.00%
C200228P000770002020-02-27 10:39AM EST77.0011.500.000.000.00-11070.00%
C200228P000775002020-02-26 3:40PM EST77.508.800.000.000.00-7004900.00%
C200228P000780002020-02-27 1:11PM EST78.0011.340.000.000.00-31470.00%
C200228P000785002020-02-26 3:40PM EST78.509.800.000.000.00-700390.00%
C200228P000790002020-02-26 3:44PM EST79.0010.300.000.000.00-307220.00%
C200228P000795002020-02-26 3:44PM EST79.5010.850.000.000.00-200390.00%
C200228P000800002020-02-27 11:26AM EST80.0015.040.000.000.00-2580.00%
C200228P000805002020-02-25 9:34AM EST80.508.020.000.000.00-1020.00%
C200228P000810002020-02-24 3:25PM EST81.0010.400.000.000.00-2110.00%
C200228P000815002020-02-25 12:38PM EST81.509.950.000.000.00-15180.00%
C200228P000820002020-02-12 12:55PM EST82.003.350.000.000.00-51130.00%
C200228P000825002020-02-24 9:32AM EST82.508.890.000.000.00-3650.00%
C200228P000830002020-02-12 10:11AM EST83.002.810.000.000.00-210.00%
C200228P000835002020-02-12 1:59PM EST83.504.040.000.000.00-470.00%
C200228P000855002020-01-16 6:32PM EST85.504.006.606.850.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen