Deutsche Märkte öffnen in 2 Stunden 33 Minuten

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,83-0,03 (-0,06%)
Börsenschluss: 04:03PM EDT
47,99 +0,16 (+0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C220916C000300002021-12-28 10:30AM EDT30.0030.4232.6033.100.00--5355.27%
C220916C000425002021-12-28 3:03PM EDT42.5018.6519.7022.000.00--1222.83%
C220916C000450002022-01-03 4:01PM EDT45.0018.7517.9518.300.00-151198.14%
C220916C000500002022-01-05 4:26PM EDT50.0014.0013.6513.95-0.50-3.45%148165.80%
C220916C000525002022-01-05 3:26PM EDT52.5012.2411.7013.20+2.39+24.26%235159.35%
C220916C000550002022-01-05 12:49PM EDT55.0010.709.8510.050.00-253139.58%
C220916C000575002022-01-05 2:07PM EDT57.508.838.158.35+0.18+2.08%10745128.52%
C220916C000600002022-01-05 3:41PM EDT60.007.006.656.85-0.32-4.37%31,080119.03%
C220916C000625002022-01-05 4:08PM EDT62.505.555.355.55-0.36-6.09%3613110.91%
C220916C000650002022-01-05 4:21PM EDT65.004.404.254.45-0.40-8.33%35358104.08%
C220916C000675002022-01-05 2:44PM EDT67.503.653.303.50-0.35-8.75%147097.85%
C220916C000700002022-01-05 4:57PM EDT70.002.742.592.72-0.21-7.12%4833093.02%
C220916C000750002022-01-05 4:59PM EDT75.001.601.551.64-0.17-9.60%3528185.74%
C220916C000800002022-01-05 3:28PM EDT80.001.000.911.00-0.12-10.71%3430780.96%
C220916C000850002022-01-05 10:58AM EDT85.000.640.540.62-0.06-8.57%511877.88%
C220916C000900002022-01-05 2:46PM EDT90.000.390.330.40+0.15+62.50%153176.17%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C220916P000300002022-01-04 11:38AM EDT30.000.220.000.270.00-81754.69%
C220916P000325002021-12-30 4:07PM EDT32.500.300.000.000.00--625.00%
C220916P000350002021-12-27 10:59AM EDT35.000.460.000.650.00--1256.74%
C220916P000450002022-01-04 4:00PM EDT45.000.960.981.070.00-214625.27%
C220916P000475002022-01-05 4:30PM EDT47.501.321.281.38+0.16+13.79%769117.19%
C220916P000500002022-01-04 1:20PM EDT50.001.561.691.800.00-75850.00%
C220916P000525002022-01-03 2:31PM EDT52.502.192.212.310.00-93,9880.00%
C220916P000550002022-01-05 2:00PM EDT55.002.692.882.98-0.11-3.93%109000.00%
C220916P000575002022-01-05 11:45AM EDT57.503.413.653.85-0.04-1.16%303670.00%
C220916P000600002022-01-05 3:43PM EDT60.004.654.704.85+0.22+4.97%56,4780.00%
C220916P000625002022-01-04 4:00PM EDT62.505.625.906.100.00-226720.00%
C220916P000650002022-01-05 11:45AM EDT65.006.757.307.55+0.18+2.74%301,3490.00%
C220916P000675002022-01-05 2:14PM EDT67.508.608.909.10-1.81-17.39%1800.00%
C220916P000700002022-01-04 10:30AM EDT70.009.9210.7010.900.00-51,1020.00%
C220916P000750002022-01-04 2:40PM EDT75.0014.1514.5514.850.00-30940.00%
C220916P000800002021-12-29 12:54PM EDT80.0021.1518.8019.200.00-10200.00%
C220916P000900002021-12-22 10:56AM EDT90.0031.6528.2528.650.00--10.00%