C - Citigroup Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C190920C000375002019-08-01 3:39PM EDT37.5030.9126.6527.250.00-1800.00%
C190920C000400002019-05-29 10:19AM EDT40.0023.5529.5529.700.00-110.00%
C190920C000450002019-09-10 12:00PM EDT45.0024.1025.1026.300.00-120211.13%
C190920C000475002019-08-01 3:41PM EDT47.5020.8816.8017.300.00-3610.00%
C190920C000500002019-09-11 3:10PM EDT50.0018.8520.2020.900.00-200148.05%
C190920C000525002019-09-09 12:34PM EDT52.5015.6917.6018.500.00-100130.08%
C190920C000550002019-09-13 12:18PM EDT55.0015.5015.2515.90+1.60+11.51%50115.82%
C190920C000560002019-08-28 1:12PM EDT56.007.0014.1015.150.00-10114.45%
C190920C000565002019-08-30 3:59PM EDT56.508.1513.5014.450.00-7091.02%
C190920C000570002019-09-03 10:49AM EDT57.006.0513.1013.850.00-5087.89%
C190920C000575002019-09-12 10:31AM EDT57.5011.5512.5513.150.00-30106.06%
C190920C000580002019-09-09 12:19PM EDT58.0010.2012.0512.750.00-2060.94%
C190920C000585002019-09-03 10:56AM EDT58.5010.2511.6512.300.00-10078.71%
C190920C000590002019-09-04 1:17PM EDT59.005.4511.1511.800.00-1075.78%
C190920C000600002019-09-13 3:34PM EDT60.0010.3510.3510.60+0.70+7.25%113069.53%
C190920C000610002019-09-11 11:24AM EDT61.008.039.309.650.00-1063.67%
C190920C000615002019-09-04 11:11AM EDT61.503.458.759.150.00-29056.84%
C190920C000620002019-09-13 2:24PM EDT62.008.418.208.50+1.55+22.59%6060.55%
C190920C000625002019-09-13 12:09PM EDT62.508.157.858.00+1.50+22.56%12057.42%
C190920C000630002019-09-13 3:59PM EDT63.007.367.307.50+1.27+20.85%10054.30%
C190920C000635002019-09-13 3:55PM EDT63.506.956.857.00+0.82+13.38%62051.17%
C190920C000640002019-09-06 3:39PM EDT64.002.586.207.000.00-77056.15%
C190920C000645002019-09-13 2:19PM EDT64.505.935.906.05+1.63+37.91%25049.12%
C190920C000650002019-09-13 3:53PM EDT65.005.475.355.55+0.89+19.43%1,242045.80%
C190920C000655002019-09-13 12:12PM EDT65.505.194.855.05+0.66+14.57%1042.38%
C190920C000660002019-09-13 2:59PM EDT66.004.394.454.55+0.29+7.07%12039.06%
C190920C000665002019-09-13 2:59PM EDT66.503.903.904.10+0.45+13.04%6038.57%
C190920C000670002019-09-13 3:46PM EDT67.003.603.503.65+0.95+35.85%14037.40%
C190920C000675002019-09-13 3:44PM EDT67.503.153.053.20+0.70+28.57%445035.79%
C190920C000680002019-09-13 3:47PM EDT68.002.692.632.73+0.62+29.95%230032.91%
C190920C000685002019-09-13 3:44PM EDT68.502.262.232.26+0.63+38.65%227029.79%
C190920C000690002019-09-13 3:54PM EDT69.001.871.841.86+0.62+49.60%359028.52%
C190920C000695002019-09-13 2:22PM EDT69.501.531.471.50+0.50+48.54%177027.74%
C190920C000700002019-09-13 3:59PM EDT70.001.161.141.17+0.44+61.11%906026.81%
C190920C000705002019-09-13 3:59PM EDT70.500.850.860.88+0.33+63.46%2,065025.93%
C190920C000710002019-09-13 3:54PM EDT71.000.630.620.63+0.22+53.66%873024.95%
C190920C000715002019-09-13 3:58PM EDT71.500.430.420.44+0.13+43.33%258024.41%
C190920C000720002019-09-13 3:49PM EDT72.000.270.280.29+0.08+42.11%1,029023.83%
C190920C000725002019-09-13 3:56PM EDT72.500.180.170.19+0.05+38.46%3,030023.63%
C190920C000730002019-09-13 3:52PM EDT73.000.110.100.13+0.01+10.00%448024.12%
C190920C000735002019-09-13 1:01PM EDT73.500.110.060.09+0.06+120.00%83024.71%
C190920C000740002019-09-13 12:32PM EDT74.000.060.000.06+0.02+50.00%10025.00%
C190920C000745002019-09-13 3:02PM EDT74.500.030.020.04-0.01-25.00%58025.59%
C190920C000750002019-09-13 3:42PM EDT75.000.030.010.04+0.01+50.00%69027.93%
C190920C000775002019-09-13 1:38PM EDT77.500.020.010.030.00-1037.50%
C190920C000800002019-09-13 3:14PM EDT80.000.010.000.02-0.01-50.00%7044.92%
C190920C000850002019-08-26 1:24PM EDT85.000.020.000.000.00-1025.00%
Putsfür20. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C190920P000350002019-08-15 10:25AM EDT35.000.030.000.020.00-100196.88%
C190920P000375002019-06-07 11:16AM EDT37.500.140.020.040.00-178199.22%
C190920P000400002019-08-14 3:20PM EDT40.000.050.000.020.00-5280159.38%
C190920P000425002019-09-04 1:09PM EDT42.500.010.000.010.00-50137.50%
C190920P000450002019-08-26 2:20PM EDT45.000.020.000.020.00-100128.13%
C190920P000475002019-09-03 1:47PM EDT47.500.030.000.060.00-30130.47%
C190920P000500002019-09-10 1:40PM EDT50.000.010.000.050.00-50112.50%
C190920P000525002019-09-13 2:48PM EDT52.500.030.000.02-0.02-40.00%1087.50%
C190920P000550002019-09-12 2:48PM EDT55.000.030.000.000.00-14050.00%
C190920P000560002019-09-03 3:44PM EDT56.000.150.000.050.00-75078.13%
C190920P000565002019-09-06 12:47PM EDT56.500.030.000.050.00-15075.78%
C190920P000570002019-09-09 3:43PM EDT57.000.020.000.030.00-2068.75%
C190920P000575002019-09-13 9:31AM EDT57.500.120.000.01+0.08+200.00%1059.38%
C190920P000580002019-09-13 3:37PM EDT58.000.010.000.03-0.01-50.00%4063.28%
C190920P000585002019-09-13 1:27PM EDT58.500.010.000.03-0.17-94.44%2060.94%
C190920P000590002019-09-13 9:33AM EDT59.000.010.000.03-0.03-75.00%8058.59%
C190920P000600002019-09-13 3:13PM EDT60.000.010.000.03-0.02-66.67%77053.13%
C190920P000610002019-09-13 3:16PM EDT61.000.080.000.08+0.05+166.67%1055.86%
C190920P000615002019-09-13 10:29AM EDT61.500.010.000.08-0.05-83.33%1053.13%
C190920P000620002019-09-13 3:37PM EDT62.000.020.000.03-0.02-50.00%1048.44%
C190920P000625002019-09-13 3:37PM EDT62.500.020.000.04-0.04-66.67%65047.66%
C190920P000630002019-09-13 1:09PM EDT63.000.030.010.04-0.04-57.14%3044.92%
C190920P000635002019-09-13 1:28PM EDT63.500.020.020.04-0.07-77.78%8042.19%
C190920P000640002019-09-13 11:42AM EDT64.000.030.030.05-0.08-72.73%24041.02%
C190920P000645002019-09-13 1:49PM EDT64.500.040.030.05-0.09-69.23%136038.28%
C190920P000650002019-09-13 3:53PM EDT65.000.060.050.06-0.04-40.00%240036.72%
C190920P000655002019-09-13 11:00AM EDT65.500.080.060.08-0.05-38.46%180035.94%
C190920P000660002019-09-13 3:06PM EDT66.000.100.080.10-0.07-41.18%200034.77%
C190920P000665002019-09-13 3:53PM EDT66.500.110.110.13-0.13-54.17%37033.69%
C190920P000670002019-09-13 2:28PM EDT67.000.160.140.16-0.09-36.00%103032.23%
C190920P000675002019-09-13 2:59PM EDT67.500.220.190.21-0.15-40.54%105031.25%
C190920P000680002019-09-13 3:58PM EDT68.000.270.250.27-0.22-44.90%259030.08%
C190920P000685002019-09-13 3:57PM EDT68.500.340.340.35-0.30-46.87%583029.00%
C190920P000690002019-09-13 3:58PM EDT69.000.460.440.46-0.30-39.47%342028.22%
C190920P000695002019-09-13 3:59PM EDT69.500.590.580.59-0.35-37.23%344027.15%
C190920P000700002019-09-13 3:57PM EDT70.000.780.750.76-0.44-36.07%1,808026.27%
C190920P000705002019-09-13 3:54PM EDT70.500.940.960.98-0.58-38.16%944025.64%
C190920P000710002019-09-13 3:56PM EDT71.001.261.201.24-0.53-29.61%709024.95%
C190920P000715002019-09-13 3:58PM EDT71.501.551.511.54-0.68-30.49%192024.12%
C190920P000720002019-09-13 3:59PM EDT72.001.891.881.90-0.66-25.88%231023.83%
C190920P000725002019-09-13 2:47PM EDT72.502.362.222.31-0.55-18.90%25024.12%
C190920P000730002019-09-13 11:29AM EDT73.002.712.672.75-1.49-35.48%18024.61%
C190920P000750002019-09-10 9:35AM EDT75.005.144.554.750.00-10036.72%
C190920P000775002019-08-19 3:27PM EDT77.5013.107.057.350.00-4057.23%
C190920P000800002019-08-29 9:52AM EDT80.0016.629.3510.000.00-2053.91%
C190920P000850002019-06-07 11:16AM EDT85.0015.3513.8514.350.00--10.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen