C - Citigroup Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür22. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191122C00060500 | 2019-10-13 11:14PM EST | 60.50 | 8.50 | 11.90 | 14.75 | 0.00 | - | - | 0 | 173.44% |
| C191122C00061500 | 2019-10-17 9:20AM EST | 61.50 | 8.70 | 12.20 | 13.70 | 0.00 | - | - | 0 | 157.81% |
| C191122C00062000 | 2019-10-31 1:41PM EST | 62.00 | 9.65 | 12.70 | 13.35 | 0.00 | - | 100 | 0 | 132.42% |
| C191122C00062500 | 2019-10-31 1:22PM EST | 62.50 | 9.14 | 11.90 | 12.95 | 0.00 | - | 18 | 0 | 111.72% |
| C191122C00065000 | 2019-10-31 1:41PM EST | 65.00 | 6.65 | 9.70 | 10.10 | 0.00 | - | 150 | 10 | 86.72% |
| C191122C00065500 | 2019-10-31 2:45PM EST | 65.50 | 6.22 | 9.20 | 9.60 | 0.00 | - | 15 | 0 | 82.81% |
| C191122C00066000 | 2019-10-21 10:51AM EST | 66.00 | 5.98 | 8.70 | 9.15 | 0.00 | - | 1 | 0 | 83.01% |
| C191122C00066500 | 2019-10-08 10:47AM EST | 66.50 | 2.62 | 9.30 | 9.90 | 0.00 | - | 2 | 0 | 164.26% |
| C191122C00067000 | 2019-10-21 10:27AM EST | 67.00 | 4.95 | 7.75 | 8.05 | 0.00 | - | 51 | 0 | 71.09% |
| C191122C00067500 | 2019-10-31 2:54PM EST | 67.50 | 4.30 | 7.25 | 7.55 | 0.00 | - | 12 | 5 | 66.99% |
| C191122C00068000 | 2019-10-25 1:31PM EST | 68.00 | 5.40 | 6.80 | 7.05 | 0.00 | - | 1 | 112 | 66.80% |
| C191122C00068500 | 2019-10-13 11:14PM EST | 68.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C191122C00069000 | 2019-11-11 3:05PM EST | 69.00 | 6.88 | 5.75 | 6.05 | 0.00 | - | 1 | 60 | 55.08% |
| C191122C00069500 | 2019-11-18 11:55AM EST | 69.50 | 4.65 | 5.25 | 5.55 | 0.00 | - | 5 | 64 | 51.17% |
| C191122C00070000 | 2019-11-19 9:31AM EST | 70.00 | 5.05 | 4.80 | 5.05 | +0.70 | +16.09% | 5 | 218 | 50.20% |
| C191122C00070500 | 2019-11-19 9:46AM EST | 70.50 | 4.35 | 4.30 | 4.55 | +0.60 | +16.00% | 8 | 179 | 56.84% |
| C191122C00071000 | 2019-11-19 11:40AM EST | 71.00 | 3.85 | 3.80 | 4.00 | +0.30 | +8.45% | 49 | 477 | 48.24% |
| C191122C00071500 | 2019-11-19 11:50AM EST | 71.50 | 3.30 | 3.35 | 3.45 | +0.67 | +25.48% | 4 | 1,582 | 39.65% |
| C191122C00072000 | 2019-11-19 3:24PM EST | 72.00 | 2.92 | 2.88 | 2.93 | +0.20 | +7.35% | 244 | 413 | 33.59% |
| C191122C00072500 | 2019-11-19 1:10PM EST | 72.50 | 2.59 | 2.39 | 2.57 | +0.52 | +25.12% | 118 | 767 | 38.09% |
| C191122C00073000 | 2019-11-19 3:54PM EST | 73.00 | 2.08 | 1.94 | 1.98 | +0.54 | +35.06% | 203 | 483 | 27.64% |
| C191122C00073500 | 2019-11-19 12:30PM EST | 73.50 | 1.60 | 1.48 | 1.62 | +0.34 | +26.98% | 204 | 407 | 29.49% |
| C191122C00074000 | 2019-11-19 3:55PM EST | 74.00 | 1.20 | 1.10 | 1.13 | +0.32 | +36.36% | 964 | 1,816 | 23.73% |
| C191122C00074500 | 2019-11-19 3:59PM EST | 74.50 | 0.84 | 0.75 | 0.78 | +0.24 | +40.00% | 320 | 1,331 | 22.46% |
| C191122C00075000 | 2019-11-19 3:57PM EST | 75.00 | 0.52 | 0.47 | 0.50 | +0.15 | +40.54% | 953 | 1,300 | 21.58% |
| C191122C00075500 | 2019-11-19 2:42PM EST | 75.50 | 0.35 | 0.27 | 0.30 | +0.10 | +40.00% | 876 | 405 | 21.24% |
| C191122C00076000 | 2019-11-19 3:46PM EST | 76.00 | 0.18 | 0.14 | 0.17 | +0.03 | +20.00% | 346 | 1,170 | 21.19% |
| C191122C00076500 | 2019-11-19 3:47PM EST | 76.50 | 0.10 | 0.07 | 0.09 | 0.00 | - | 319 | 1,185 | 21.29% |
| C191122C00077000 | 2019-11-19 3:56PM EST | 77.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 232 | 416 | 21.88% |
| C191122C00077500 | 2019-11-19 3:54PM EST | 77.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 158 | 210 | 23.05% |
| C191122C00078000 | 2019-11-19 10:08AM EST | 78.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 51 | 174 | 24.61% |
| C191122C00078500 | 2019-11-12 3:58PM EST | 78.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 75 | 203 | 29.69% |
| C191122C00079000 | 2019-11-11 3:19PM EST | 79.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 32.81% |
| C191122C00080000 | 2019-11-15 3:01PM EST | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 253 | 38.67% |
Putsfür22. November 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191122P00055000 | 2019-11-12 12:08PM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 248 | 139.06% |
| C191122P00059500 | 2019-10-13 11:14PM EST | 59.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C191122P00060000 | 2019-11-18 9:37AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 91 | 100.00% |
| C191122P00060500 | 2019-10-25 1:24PM EST | 60.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 96.88% |
| C191122P00061000 | 2019-10-17 11:29AM EST | 61.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 0 | 93.75% |
| C191122P00061500 | 2019-11-11 11:17AM EST | 61.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 90.63% |
| C191122P00062000 | 2019-10-14 1:38PM EST | 62.00 | 0.46 | 0.00 | 0.03 | 0.00 | - | 66 | 0 | 86.72% |
| C191122P00062500 | 2019-11-07 12:00PM EST | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 23 | 82.81% |
| C191122P00063000 | 2019-11-06 1:48PM EST | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 426 | 79.69% |
| C191122P00064000 | 2019-10-13 11:14PM EST | 64.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C191122P00064500 | 2019-11-04 10:12AM EST | 64.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 70.31% |
| C191122P00065000 | 2019-11-14 2:18PM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 487 | 67.19% |
| C191122P00065500 | 2019-11-14 10:50AM EST | 65.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 101 | 64.06% |
| C191122P00066000 | 2019-11-07 12:49PM EST | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 211 | 60.94% |
| C191122P00066500 | 2019-11-14 3:35PM EST | 66.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 57.81% |
| C191122P00067000 | 2019-11-06 9:30AM EST | 67.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 111 | 51.56% |
| C191122P00067500 | 2019-11-18 11:28AM EST | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 50.78% |
| C191122P00068000 | 2019-11-06 1:48PM EST | 68.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 20 | 137 | 53.13% |
| C191122P00068500 | 2019-11-08 1:07PM EST | 68.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 28 | 98 | 49.61% |
| C191122P00069000 | 2019-11-18 11:35AM EST | 69.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 420 | 46.09% |
| C191122P00069500 | 2019-11-19 9:31AM EST | 69.50 | 0.25 | 0.00 | 0.03 | +0.21 | +525.00% | 3 | 106 | 42.58% |
| C191122P00070000 | 2019-11-19 3:14PM EST | 70.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 6 | 778 | 39.06% |
| C191122P00070500 | 2019-11-19 10:33AM EST | 70.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 14 | 433 | 35.55% |
| C191122P00071000 | 2019-11-19 9:51AM EST | 71.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 8 | 502 | 32.03% |
| C191122P00071500 | 2019-11-19 10:09AM EST | 71.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 200 | 1,254 | 31.64% |
| C191122P00072000 | 2019-11-19 1:44PM EST | 72.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 23 | 1,189 | 27.74% |
| C191122P00072500 | 2019-11-19 3:54PM EST | 72.50 | 0.06 | 0.05 | 0.09 | -0.08 | -57.14% | 276 | 712 | 27.54% |
| C191122P00073000 | 2019-11-19 3:59PM EST | 73.00 | 0.10 | 0.09 | 0.11 | -0.14 | -58.33% | 721 | 1,348 | 24.41% |
| C191122P00073500 | 2019-11-19 3:57PM EST | 73.50 | 0.14 | 0.15 | 0.17 | -0.17 | -54.84% | 42 | 271 | 23.05% |
| C191122P00074000 | 2019-11-19 3:55PM EST | 74.00 | 0.24 | 0.25 | 0.27 | -0.23 | -48.94% | 963 | 2,043 | 21.97% |
| C191122P00074500 | 2019-11-19 3:57PM EST | 74.50 | 0.36 | 0.40 | 0.42 | -0.38 | -51.35% | 250 | 190 | 20.95% |
| C191122P00075000 | 2019-11-19 3:50PM EST | 75.00 | 0.62 | 0.62 | 0.64 | -0.35 | -36.08% | 1,409 | 592 | 20.12% |
| C191122P00075500 | 2019-11-19 3:03PM EST | 75.50 | 0.85 | 0.91 | 0.94 | -0.33 | -27.97% | 61 | 129 | 19.58% |
| C191122P00076000 | 2019-11-19 3:29PM EST | 76.00 | 1.33 | 1.28 | 1.32 | -0.31 | -18.90% | 326 | 1,093 | 19.63% |
| C191122P00076500 | 2019-11-19 3:29PM EST | 76.50 | 1.77 | 1.69 | 1.76 | -0.38 | -17.67% | 152 | 245 | 20.51% |
| C191122P00077000 | 2019-11-19 3:59PM EST | 77.00 | 2.16 | 2.16 | 2.21 | -0.46 | -17.56% | 158 | 122 | 19.53% |
| C191122P00077500 | 2019-11-19 10:48AM EST | 77.50 | 2.56 | 2.65 | 2.69 | +0.58 | +29.29% | 67 | 118 | 18.75% |
| C191122P00078000 | 2019-11-18 12:34PM EST | 78.00 | 3.80 | 3.05 | 3.20 | 0.00 | - | 58 | 47 | 24.61% |
| C191122P00078500 | 2019-11-19 10:01AM EST | 78.50 | 3.70 | 3.50 | 3.75 | -0.90 | -19.57% | 10 | 34 | 35.16% |
| C191122P00079000 | 2019-11-19 10:01AM EST | 79.00 | 4.20 | 4.00 | 4.20 | +0.80 | +23.53% | 13 | 3 | 30.47% |
| C191122P00079500 | 2019-11-18 12:10AM EST | 79.50 | 5.00 | 4.50 | 4.75 | 0.00 | - | - | 1 | 42.19% |
| C191122P00080000 | 2019-11-04 1:10PM EST | 80.00 | 5.15 | 4.95 | 5.30 | 0.00 | - | 122 | 0 | 51.17% |