Deutsche Märkte öffnen in 8 Stunden 8 Minuten

Citigroup Inc. (C)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,29+1,06 (+1,43%)
Börsenschluss: 4:04PM EDT

75,28 -0,01 (-0,01 %)
Nachbörse: 6:46PM EDT

In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C210514C000600002021-05-10 12:38PM EDT60.0016.4015.0516.050.00-11198.44%
C210514C000630002021-05-06 3:58PM EDT63.0011.8011.8012.750.00--1188.67%
C210514C000640002021-05-13 2:51PM EDT64.0011.4011.0511.75+0.30+2.70%1157126.56%
C210514C000650002021-05-10 10:52AM EDT65.0011.2210.2010.550.00-11110.94%
C210514C000660002021-05-05 10:08AM EDT66.006.309.209.650.00-12111.33%
C210514C000670002021-05-11 1:57PM EDT67.009.408.208.700.00-11103104.69%
C210514C000675002021-05-04 1:46PM EDT67.504.857.708.200.00-151599.61%
C210514C000680002021-05-13 3:51PM EDT68.007.707.157.65-0.32-3.99%7015786.72%
C210514C000685002021-05-10 1:19PM EDT68.506.706.707.050.00-11977.34%
C210514C000690002021-05-13 10:16AM EDT69.006.156.256.60+0.99+19.19%12480.27%
C210514C000695002021-05-07 3:36PM EDT69.505.505.756.250.00-92083.98%
C210514C000700002021-05-13 2:32PM EDT70.005.485.255.55+1.18+27.44%11269966.60%
C210514C000705002021-05-13 12:28PM EDT70.505.004.755.150.00-10731467.38%
C210514C000710002021-05-13 12:29PM EDT71.004.104.254.55+0.75+22.39%1111,06656.25%
C210514C000715002021-05-11 10:53AM EDT71.504.153.753.90+0.10+2.47%5059251.17%
C210514C000720002021-05-13 3:30PM EDT72.003.773.303.65+0.67+21.61%1591,52253.13%
C210514C000725002021-05-13 3:51PM EDT72.503.252.732.88+0.44+15.66%31379038.48%
C210514C000730002021-05-13 3:14PM EDT73.002.612.302.47+1.09+71.71%481,45540.92%
C210514C000735002021-05-13 3:04PM EDT73.502.301.811.98+1.14+98.28%22883735.45%
C210514C000740002021-05-13 3:57PM EDT74.001.571.371.53+0.58+58.59%2511,54732.03%
C210514C000745002021-05-13 3:51PM EDT74.501.331.001.11+0.58+77.33%68579928.91%
C210514C000750002021-05-13 3:58PM EDT75.000.700.680.72+0.18+34.62%2,9272,41825.39%
C210514C000755002021-05-13 3:53PM EDT75.500.570.400.45+0.21+58.33%1,4151,69424.61%
C210514C000760002021-05-13 3:47PM EDT76.000.230.220.26-0.02-8.00%1,4551,92724.32%
C210514C000765002021-05-13 3:42PM EDT76.500.140.120.15-0.03-17.65%17086924.90%
C210514C000770002021-05-13 3:55PM EDT77.000.100.070.08-0.03-23.08%9161,73825.20%
C210514C000775002021-05-13 3:49PM EDT77.500.070.040.06-0.01-12.50%16965028.13%
C210514C000780002021-05-13 3:24PM EDT78.000.030.030.04-0.18-85.71%36565130.08%
C210514C000785002021-05-13 12:17PM EDT78.500.020.010.03-0.02-50.00%837832.42%
C210514C000790002021-05-13 3:19PM EDT79.000.020.020.03-0.01-33.33%7533636.33%
C210514C000800002021-05-13 11:32AM EDT80.000.020.000.03-0.01-33.33%1261343.75%
C210514C000810002021-05-13 1:59PM EDT81.000.020.000.03-0.01-33.33%1019851.17%
C210514C000820002021-05-12 11:05AM EDT82.000.010.000.010.00-13950.00%
C210514C000830002021-05-10 2:24PM EDT83.000.020.000.030.00-13013158.59%
C210514C000840002021-05-10 11:33AM EDT84.000.020.010.030.00-121267.19%
C210514C000850002021-04-30 9:30AM EDT85.000.880.000.030.00-1671.09%
C210514C000900002021-04-05 11:42AM EDT90.000.130.000.190.00--2129.30%
C210514C000950002021-04-19 12:09PM EDT95.000.020.000.240.00-1010166.80%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C210514P000550002021-04-29 3:45PM EDT55.000.040.000.010.00-450475150.00%
C210514P000580002021-05-04 11:17AM EDT58.000.020.000.040.00--20146.88%
C210514P000600002021-05-10 10:55AM EDT60.000.010.000.030.00-1029125.00%
C210514P000630002021-05-04 9:52AM EDT63.000.070.000.040.00--11104.69%
C210514P000640002021-05-12 12:30PM EDT64.000.020.000.020.00-208789.06%
C210514P000650002021-05-12 12:31PM EDT65.000.010.000.010.00-2124675.00%
C210514P000660002021-05-10 12:23PM EDT66.000.010.000.01-0.02-66.67%4002,22868.75%
C210514P000670002021-05-12 1:38PM EDT67.000.020.000.010.00-4927360.94%
C210514P000675002021-05-13 11:00AM EDT67.500.010.000.01-0.01-50.00%243756.25%
C210514P000680002021-05-12 2:10PM EDT68.000.010.000.03-0.03-75.00%130961.72%
C210514P000685002021-05-13 3:58PM EDT68.500.010.000.02-0.03-75.00%47536554.69%
C210514P000690002021-05-13 3:05PM EDT69.000.030.010.03-0.04-57.14%572456.25%
C210514P000695002021-05-12 3:36PM EDT69.500.030.010.03-0.06-66.67%227452.34%
C210514P000700002021-05-13 1:36PM EDT70.000.030.020.03-0.08-72.73%61,47550.00%
C210514P000705002021-05-13 1:48PM EDT70.500.020.020.04-0.07-77.78%1061550.00%
C210514P000710002021-05-13 3:19PM EDT71.000.020.010.04-0.15-88.24%11646345.31%
C210514P000715002021-05-13 3:28PM EDT71.500.020.030.04-0.18-90.00%981,28841.02%
C210514P000720002021-05-13 1:34PM EDT72.000.060.030.04-0.22-78.57%321,74336.33%
C210514P000725002021-05-13 3:32PM EDT72.500.030.040.07-0.35-92.11%4784735.94%
C210514P000730002021-05-13 3:48PM EDT73.000.050.060.08-0.43-89.58%16498432.03%
C210514P000735002021-05-13 3:02PM EDT73.500.070.090.11-0.61-89.71%34592229.49%
C210514P000740002021-05-13 3:50PM EDT74.000.100.140.17-0.71-87.65%2,0422,05027.64%
C210514P000745002021-05-13 3:57PM EDT74.500.220.230.26-0.91-80.53%7301,92425.78%
C210514P000750002021-05-13 3:46PM EDT75.000.400.380.41-0.93-69.92%1,0671,61124.41%
C210514P000755002021-05-13 3:48PM EDT75.500.390.610.65-1.40-78.21%4611,15624.22%
C210514P000760002021-05-13 3:50PM EDT76.000.670.920.990.00-31662925.29%
C210514P000765002021-05-13 3:30PM EDT76.501.001.261.39-0.43-30.07%33413026.76%
C210514P000770002021-05-13 2:30PM EDT77.001.301.691.84-0.74-36.27%12523129.40%
C210514P000775002021-05-12 11:06AM EDT77.502.122.172.300.00-153931.25%
C210514P000780002021-05-12 3:17PM EDT78.002.762.702.82-0.94-25.41%32,11538.28%
C210514P000785002021-05-13 9:45AM EDT78.504.003.103.35+1.12+38.89%11046.09%
C210514P000790002021-05-13 2:37PM EDT79.003.513.653.80+0.16+4.78%52045.51%
C210514P000800002021-05-12 3:15PM EDT80.005.554.354.750.00-31046.09%
C210514P000820002021-05-13 3:04PM EDT82.006.496.256.75+0.04+0.62%10560.94%
C210514P000840002021-05-10 2:57PM EDT84.008.408.358.750.00--075.00%