Deutsche Märkte schließen in 5 Stunden 21 Minuten

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,67-0,31 (-0,69%)
Börsenschluss: 04:03PM EST
44,79 +0,12 (+0,27%)
Vorbörslich: 05:48AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C221216C000225002022-08-04 9:08AM EST22.5029.1031.6531.850.00--21,016.41%
C221216C000250002022-08-03 9:50AM EST25.0026.2029.1529.300.00-28902.64%
C221216C000300002022-07-29 9:06AM EST30.0022.5024.2524.450.00--1728.91%
C221216C000325002022-07-01 11:16AM EST32.5014.1519.5019.600.00--0538.67%
C221216C000350002022-07-28 9:59AM EST35.0016.9019.3519.550.00--65587.60%
C221216C000375002022-08-09 11:25AM EST37.5014.9217.0517.200.00-285530.37%
C221216C000400002022-08-10 11:14AM EST40.0014.7514.7014.80+2.30+18.47%10103474.02%
C221216C000425002022-08-04 9:13AM EST42.5010.2012.4012.550.00-9246423.73%
C221216C000450002022-08-11 10:54AM EST45.0010.1510.2510.35+1.75+20.83%22491378.03%
C221216C000475002022-08-11 12:05PM EST47.508.348.258.35+1.79+27.33%92,392338.28%
C221216C000500002022-08-11 10:53AM EST50.006.306.356.50+1.15+22.33%1901,838301.07%
C221216C000525002022-08-11 10:39AM EST52.504.854.704.85+1.15+31.08%504,327268.51%
C221216C000550002022-08-11 10:30AM EST55.003.353.353.50+0.89+36.18%2,0167,031241.99%
C221216C000575002022-08-11 12:02PM EST57.502.362.312.37+0.81+52.26%272,929219.43%
C221216C000600002022-08-11 12:49PM EST60.001.551.511.56+0.49+46.23%5654,048201.37%
C221216C000625002022-08-11 1:33PM EST62.500.990.951.00+0.36+57.14%15596187.40%
C221216C000650002022-08-11 9:05AM EST65.000.630.600.63+0.20+46.51%12,559177.44%
C221216C000700002022-08-10 2:38PM EST70.000.230.230.26+0.08+53.33%1560165.23%
C221216C000750002022-08-11 10:02AM EST75.000.120.080.13+0.07+140.00%100661160.16%
C221216C000800002022-08-08 1:26PM EST80.000.050.030.080.00-98321160.94%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C221216P000225002022-08-10 10:39AM EST22.500.040.040.05-0.02-33.33%80118196.88%
C221216P000250002022-08-08 9:07AM EST25.000.070.060.080.00--372180.47%
C221216P000275002022-08-04 8:57AM EST27.500.100.100.110.00--420164.45%
C221216P000300002022-08-08 10:59AM EST30.000.170.140.150.00-52556146.88%
C221216P000325002022-08-10 10:55AM EST32.500.210.200.21-0.06-22.22%1817130.86%
C221216P000350002022-08-10 10:55AM EST35.000.290.280.29-0.11-27.50%201841114.45%
C221216P000375002022-08-10 9:51AM EST37.500.410.390.41-0.13-24.07%2053,85597.95%
C221216P000400002022-08-11 11:43AM EST40.000.560.550.57-0.23-29.11%142,66180.37%
C221216P000425002022-08-10 2:52PM EST42.500.860.790.81-0.23-21.10%52,02761.04%
C221216P000450002022-08-11 11:41AM EST45.001.151.121.15-0.38-24.84%561,21934.77%
C221216P000475002022-08-11 1:05PM EST47.501.601.591.63-0.60-27.27%659320.00%
C221216P000500002022-08-11 10:54AM EST50.002.282.232.28-0.73-24.25%1288,5440.00%
C221216P000525002022-08-11 10:34AM EST52.503.153.103.20-1.04-24.82%871,9140.00%
C221216P000550002022-08-11 11:03AM EST55.004.254.254.35-1.35-24.11%42,5700.00%
C221216P000575002022-08-11 11:03AM EST57.505.695.655.75-1.41-19.86%204230.00%
C221216P000600002022-08-11 10:30AM EST60.007.477.357.45-2.23-22.99%133810.00%
C221216P000625002022-08-10 9:17AM EST62.509.359.309.40-2.30-19.74%381110.00%
C221216P000650002022-08-09 1:32PM EST65.0013.6811.4511.550.00-42450.00%
C221216P000700002022-08-08 9:46AM EST70.0018.2016.0516.200.00-81650.00%
C221216P000750002022-08-04 8:53AM EST75.0023.5020.9021.150.00--00.00%
C221216P000800002022-08-11 9:24AM EST80.0025.7025.9026.15-2.56-9.06%2910.00%