Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
27.448,01-699,50(-2,49%)Dow Jones 30
34.021,45+433,79(+1,29%)BTC-EUR
40.889,14-3.069,38(-6,98%)
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
Callsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C210514C00060000 | 2021-05-10 12:38PM EDT | 60.00 | 16.40 | 15.05 | 16.05 | 0.00 | - | 1 | 1 | 198.44% |
| C210514C00063000 | 2021-05-06 3:58PM EDT | 63.00 | 11.80 | 11.80 | 12.75 | 0.00 | - | - | 1 | 188.67% |
| C210514C00064000 | 2021-05-13 2:51PM EDT | 64.00 | 11.40 | 11.05 | 11.75 | +0.30 | +2.70% | 1 | 157 | 126.56% |
| C210514C00065000 | 2021-05-10 10:52AM EDT | 65.00 | 11.22 | 10.20 | 10.55 | 0.00 | - | 1 | 1 | 110.94% |
| C210514C00066000 | 2021-05-05 10:08AM EDT | 66.00 | 6.30 | 9.20 | 9.65 | 0.00 | - | 1 | 2 | 111.33% |
| C210514C00067000 | 2021-05-11 1:57PM EDT | 67.00 | 9.40 | 8.20 | 8.70 | 0.00 | - | 11 | 103 | 104.69% |
| C210514C00067500 | 2021-05-04 1:46PM EDT | 67.50 | 4.85 | 7.70 | 8.20 | 0.00 | - | 15 | 15 | 99.61% |
| C210514C00068000 | 2021-05-13 3:51PM EDT | 68.00 | 7.70 | 7.15 | 7.65 | -0.32 | -3.99% | 70 | 157 | 86.72% |
| C210514C00068500 | 2021-05-10 1:19PM EDT | 68.50 | 6.70 | 6.70 | 7.05 | 0.00 | - | 1 | 19 | 77.34% |
| C210514C00069000 | 2021-05-13 10:16AM EDT | 69.00 | 6.15 | 6.25 | 6.60 | +0.99 | +19.19% | 1 | 24 | 80.27% |
| C210514C00069500 | 2021-05-07 3:36PM EDT | 69.50 | 5.50 | 5.75 | 6.25 | 0.00 | - | 9 | 20 | 83.98% |
| C210514C00070000 | 2021-05-13 2:32PM EDT | 70.00 | 5.48 | 5.25 | 5.55 | +1.18 | +27.44% | 112 | 699 | 66.60% |
| C210514C00070500 | 2021-05-13 12:28PM EDT | 70.50 | 5.00 | 4.75 | 5.15 | 0.00 | - | 107 | 314 | 67.38% |
| C210514C00071000 | 2021-05-13 12:29PM EDT | 71.00 | 4.10 | 4.25 | 4.55 | +0.75 | +22.39% | 111 | 1,066 | 56.25% |
| C210514C00071500 | 2021-05-11 10:53AM EDT | 71.50 | 4.15 | 3.75 | 3.90 | +0.10 | +2.47% | 50 | 592 | 51.17% |
| C210514C00072000 | 2021-05-13 3:30PM EDT | 72.00 | 3.77 | 3.30 | 3.65 | +0.67 | +21.61% | 159 | 1,522 | 53.13% |
| C210514C00072500 | 2021-05-13 3:51PM EDT | 72.50 | 3.25 | 2.73 | 2.88 | +0.44 | +15.66% | 313 | 790 | 38.48% |
| C210514C00073000 | 2021-05-13 3:14PM EDT | 73.00 | 2.61 | 2.30 | 2.47 | +1.09 | +71.71% | 48 | 1,455 | 40.92% |
| C210514C00073500 | 2021-05-13 3:04PM EDT | 73.50 | 2.30 | 1.81 | 1.98 | +1.14 | +98.28% | 228 | 837 | 35.45% |
| C210514C00074000 | 2021-05-13 3:57PM EDT | 74.00 | 1.57 | 1.37 | 1.53 | +0.58 | +58.59% | 251 | 1,547 | 32.03% |
| C210514C00074500 | 2021-05-13 3:51PM EDT | 74.50 | 1.33 | 1.00 | 1.11 | +0.58 | +77.33% | 685 | 799 | 28.91% |
| C210514C00075000 | 2021-05-13 3:58PM EDT | 75.00 | 0.70 | 0.68 | 0.72 | +0.18 | +34.62% | 2,927 | 2,418 | 25.39% |
| C210514C00075500 | 2021-05-13 3:53PM EDT | 75.50 | 0.57 | 0.40 | 0.45 | +0.21 | +58.33% | 1,415 | 1,694 | 24.61% |
| C210514C00076000 | 2021-05-13 3:47PM EDT | 76.00 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 1,455 | 1,927 | 24.32% |
| C210514C00076500 | 2021-05-13 3:42PM EDT | 76.50 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 170 | 869 | 24.90% |
| C210514C00077000 | 2021-05-13 3:55PM EDT | 77.00 | 0.10 | 0.07 | 0.08 | -0.03 | -23.08% | 916 | 1,738 | 25.20% |
| C210514C00077500 | 2021-05-13 3:49PM EDT | 77.50 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 169 | 650 | 28.13% |
| C210514C00078000 | 2021-05-13 3:24PM EDT | 78.00 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 365 | 651 | 30.08% |
| C210514C00078500 | 2021-05-13 12:17PM EDT | 78.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 378 | 32.42% |
| C210514C00079000 | 2021-05-13 3:19PM EDT | 79.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 336 | 36.33% |
| C210514C00080000 | 2021-05-13 11:32AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 613 | 43.75% |
| C210514C00081000 | 2021-05-13 1:59PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 198 | 51.17% |
| C210514C00082000 | 2021-05-12 11:05AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 50.00% |
| C210514C00083000 | 2021-05-10 2:24PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 130 | 131 | 58.59% |
| C210514C00084000 | 2021-05-10 11:33AM EDT | 84.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 12 | 67.19% |
| C210514C00085000 | 2021-04-30 9:30AM EDT | 85.00 | 0.88 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 71.09% |
| C210514C00090000 | 2021-04-05 11:42AM EDT | 90.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 2 | 129.30% |
| C210514C00095000 | 2021-04-19 12:09PM EDT | 95.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 166.80% |
Putsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C210514P00055000 | 2021-04-29 3:45PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 450 | 475 | 150.00% |
| C210514P00058000 | 2021-05-04 11:17AM EDT | 58.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 20 | 146.88% |
| C210514P00060000 | 2021-05-10 10:55AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 29 | 125.00% |
| C210514P00063000 | 2021-05-04 9:52AM EDT | 63.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 11 | 104.69% |
| C210514P00064000 | 2021-05-12 12:30PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 87 | 89.06% |
| C210514P00065000 | 2021-05-12 12:31PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 246 | 75.00% |
| C210514P00066000 | 2021-05-10 12:23PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 400 | 2,228 | 68.75% |
| C210514P00067000 | 2021-05-12 1:38PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 273 | 60.94% |
| C210514P00067500 | 2021-05-13 11:00AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 437 | 56.25% |
| C210514P00068000 | 2021-05-12 2:10PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 309 | 61.72% |
| C210514P00068500 | 2021-05-13 3:58PM EDT | 68.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 475 | 365 | 54.69% |
| C210514P00069000 | 2021-05-13 3:05PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 5 | 724 | 56.25% |
| C210514P00069500 | 2021-05-12 3:36PM EDT | 69.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 274 | 52.34% |
| C210514P00070000 | 2021-05-13 1:36PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 6 | 1,475 | 50.00% |
| C210514P00070500 | 2021-05-13 1:48PM EDT | 70.50 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 10 | 615 | 50.00% |
| C210514P00071000 | 2021-05-13 3:19PM EDT | 71.00 | 0.02 | 0.01 | 0.04 | -0.15 | -88.24% | 116 | 463 | 45.31% |
| C210514P00071500 | 2021-05-13 3:28PM EDT | 71.50 | 0.02 | 0.03 | 0.04 | -0.18 | -90.00% | 98 | 1,288 | 41.02% |
| C210514P00072000 | 2021-05-13 1:34PM EDT | 72.00 | 0.06 | 0.03 | 0.04 | -0.22 | -78.57% | 32 | 1,743 | 36.33% |
| C210514P00072500 | 2021-05-13 3:32PM EDT | 72.50 | 0.03 | 0.04 | 0.07 | -0.35 | -92.11% | 47 | 847 | 35.94% |
| C210514P00073000 | 2021-05-13 3:48PM EDT | 73.00 | 0.05 | 0.06 | 0.08 | -0.43 | -89.58% | 164 | 984 | 32.03% |
| C210514P00073500 | 2021-05-13 3:02PM EDT | 73.50 | 0.07 | 0.09 | 0.11 | -0.61 | -89.71% | 345 | 922 | 29.49% |
| C210514P00074000 | 2021-05-13 3:50PM EDT | 74.00 | 0.10 | 0.14 | 0.17 | -0.71 | -87.65% | 2,042 | 2,050 | 27.64% |
| C210514P00074500 | 2021-05-13 3:57PM EDT | 74.50 | 0.22 | 0.23 | 0.26 | -0.91 | -80.53% | 730 | 1,924 | 25.78% |
| C210514P00075000 | 2021-05-13 3:46PM EDT | 75.00 | 0.40 | 0.38 | 0.41 | -0.93 | -69.92% | 1,067 | 1,611 | 24.41% |
| C210514P00075500 | 2021-05-13 3:48PM EDT | 75.50 | 0.39 | 0.61 | 0.65 | -1.40 | -78.21% | 461 | 1,156 | 24.22% |
| C210514P00076000 | 2021-05-13 3:50PM EDT | 76.00 | 0.67 | 0.92 | 0.99 | 0.00 | - | 316 | 629 | 25.29% |
| C210514P00076500 | 2021-05-13 3:30PM EDT | 76.50 | 1.00 | 1.26 | 1.39 | -0.43 | -30.07% | 334 | 130 | 26.76% |
| C210514P00077000 | 2021-05-13 2:30PM EDT | 77.00 | 1.30 | 1.69 | 1.84 | -0.74 | -36.27% | 125 | 231 | 29.40% |
| C210514P00077500 | 2021-05-12 11:06AM EDT | 77.50 | 2.12 | 2.17 | 2.30 | 0.00 | - | 15 | 39 | 31.25% |
| C210514P00078000 | 2021-05-12 3:17PM EDT | 78.00 | 2.76 | 2.70 | 2.82 | -0.94 | -25.41% | 3 | 2,115 | 38.28% |
| C210514P00078500 | 2021-05-13 9:45AM EDT | 78.50 | 4.00 | 3.10 | 3.35 | +1.12 | +38.89% | 1 | 10 | 46.09% |
| C210514P00079000 | 2021-05-13 2:37PM EDT | 79.00 | 3.51 | 3.65 | 3.80 | +0.16 | +4.78% | 5 | 20 | 45.51% |
| C210514P00080000 | 2021-05-12 3:15PM EDT | 80.00 | 5.55 | 4.35 | 4.75 | 0.00 | - | 3 | 10 | 46.09% |
| C210514P00082000 | 2021-05-13 3:04PM EDT | 82.00 | 6.49 | 6.25 | 6.75 | +0.04 | +0.62% | 10 | 5 | 60.94% |
| C210514P00084000 | 2021-05-10 2:57PM EDT | 84.00 | 8.40 | 8.35 | 8.75 | 0.00 | - | - | 0 | 75.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
