Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
13.252,81-39,63(-0,30%)Euro Stoxx 50
3.499,70-8,28(-0,24%)Dow Jones 30
30.046,24+454,97(+1,54%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
57,06+3,76 (+7,05%)
Börsenschluss: 4:04PM EST
56,33 -0,70 (-1,23 %)
Vorbörse: 7:00AM EST
Callsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C201127C00030000 | 2020-10-30 1:50PM EST | 30.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C201127C00034000 | 2020-11-04 9:33AM EST | 34.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C201127C00035000 | 2020-11-09 9:43AM EST | 35.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C201127C00036000 | 2020-10-29 2:12PM EST | 36.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C201127C00037500 | 2020-10-27 12:22PM EST | 37.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C201127C00038000 | 2020-11-02 10:21AM EST | 38.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C201127C00039000 | 2020-11-05 12:06PM EST | 39.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C201127C00039500 | 2020-10-26 9:58AM EST | 39.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C201127C00040000 | 2020-11-02 2:35PM EST | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C201127C00040500 | 2020-11-04 3:08PM EST | 40.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C201127C00041000 | 2020-11-06 3:36PM EST | 41.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C201127C00041500 | 2020-11-09 9:32AM EST | 41.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C201127C00042000 | 2020-11-09 1:19PM EST | 42.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| C201127C00042500 | 2020-11-10 2:25PM EST | 42.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C201127C00043000 | 2020-11-10 9:39AM EST | 43.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C201127C00043500 | 2020-11-09 3:02PM EST | 43.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| C201127C00044000 | 2020-11-10 9:35AM EST | 44.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| C201127C00044500 | 2020-11-09 3:08PM EST | 44.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| C201127C00045000 | 2020-11-09 1:08PM EST | 45.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| C201127C00045500 | 2020-11-10 2:24PM EST | 45.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| C201127C00046000 | 2020-11-10 11:28AM EST | 46.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| C201127C00046500 | 2020-11-10 10:46AM EST | 46.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| C201127C00047000 | 2020-11-10 1:49PM EST | 47.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| C201127C00047500 | 2020-11-10 3:46PM EST | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| C201127C00048000 | 2020-11-10 3:37PM EST | 48.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| C201127C00048500 | 2020-11-10 3:39PM EST | 48.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| C201127C00049000 | 2020-11-10 2:56PM EST | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| C201127C00049500 | 2020-11-10 3:57PM EST | 49.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| C201127C00050000 | 2020-11-10 3:42PM EST | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| C201127C00050500 | 2020-11-10 3:02PM EST | 50.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C201127C00051000 | 2020-11-10 3:57PM EST | 51.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| C201127C00055000 | 2020-11-10 3:55PM EST | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| C201127C00060000 | 2020-11-10 12:32PM EST | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C201127P00030000 | 2020-11-02 9:54AM EST | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| C201127P00034000 | 2020-10-30 12:49PM EST | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C201127P00035000 | 2020-11-10 2:00PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C201127P00036000 | 2020-11-06 2:40PM EST | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C201127P00037500 | 2020-11-09 1:13PM EST | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C201127P00038000 | 2020-11-10 12:38PM EST | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| C201127P00039000 | 2020-11-10 2:25PM EST | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| C201127P00039500 | 2020-11-10 11:32AM EST | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| C201127P00040000 | 2020-11-10 11:47AM EST | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| C201127P00040500 | 2020-11-10 12:56PM EST | 40.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| C201127P00041000 | 2020-11-10 11:03AM EST | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C201127P00041500 | 2020-11-10 11:48AM EST | 41.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C201127P00042000 | 2020-11-10 10:49AM EST | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| C201127P00042500 | 2020-11-09 3:22PM EST | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C201127P00043000 | 2020-11-10 10:49AM EST | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| C201127P00043500 | 2020-11-10 2:17PM EST | 43.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| C201127P00044000 | 2020-11-10 2:44PM EST | 44.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| C201127P00044500 | 2020-11-10 3:33PM EST | 44.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| C201127P00045000 | 2020-11-10 2:28PM EST | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| C201127P00045500 | 2020-11-10 1:26PM EST | 45.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| C201127P00046000 | 2020-11-10 3:10PM EST | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| C201127P00046500 | 2020-11-10 2:54PM EST | 46.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| C201127P00047000 | 2020-11-10 2:51PM EST | 47.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| C201127P00047500 | 2020-11-10 2:13PM EST | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| C201127P00048000 | 2020-11-10 1:54PM EST | 48.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 50.00% |
| C201127P00048500 | 2020-11-10 2:44PM EST | 48.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| C201127P00049000 | 2020-11-09 3:18PM EST | 49.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C201127P00049500 | 2020-11-10 2:44PM EST | 49.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| C201127P00050000 | 2020-11-02 10:55AM EST | 50.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C201127P00050500 | 2020-10-19 3:15PM EST | 50.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| C201127P00051000 | 2020-11-06 2:40PM EST | 51.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
