Deutsche Märkte schließen in 4 Stunden 30 Minuten

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

In the money
Anzeigen:ListeStellage
Callsfür27. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C201127C000300002020-10-30 1:50PM EST30.0017.050.000.000.00-100.00%
C201127C000340002020-11-04 9:33AM EST34.0014.550.000.000.00-600.00%
C201127C000350002020-11-09 9:43AM EST35.0011.900.000.000.00-300.00%
C201127C000360002020-10-29 2:12PM EST36.005.850.000.000.00--00.00%
C201127C000375002020-10-27 12:22PM EST37.504.950.000.000.00-300.00%
C201127C000380002020-11-02 10:21AM EST38.004.730.000.000.00-100.00%
C201127C000390002020-11-05 12:06PM EST39.009.600.000.000.00-400.00%
C201127C000395002020-10-26 9:58AM EST39.503.600.000.000.00-200.00%
C201127C000400002020-11-02 2:35PM EST40.003.600.000.000.00-600.00%
C201127C000405002020-11-04 3:08PM EST40.506.450.000.000.00-400.00%
C201127C000410002020-11-06 3:36PM EST41.007.000.000.000.00-100.00%
C201127C000415002020-11-09 9:32AM EST41.507.000.000.000.00-1100.00%
C201127C000420002020-11-09 1:19PM EST42.006.130.000.000.00-8000.00%
C201127C000425002020-11-10 2:25PM EST42.505.400.000.000.00-1000.00%
C201127C000430002020-11-10 9:39AM EST43.005.400.000.000.00-100.00%
C201127C000435002020-11-09 3:02PM EST43.505.080.000.000.00-10600.00%
C201127C000440002020-11-10 9:35AM EST44.004.020.000.000.00-50200.00%
C201127C000445002020-11-09 3:08PM EST44.504.350.000.000.00-12300.00%
C201127C000450002020-11-09 1:08PM EST45.003.590.000.000.00-8000.00%
C201127C000455002020-11-10 2:24PM EST45.502.750.000.000.00-31000.00%
C201127C000460002020-11-10 11:28AM EST46.003.100.000.000.00-4300.00%
C201127C000465002020-11-10 10:46AM EST46.502.310.000.000.00-1500.00%
C201127C000470002020-11-10 1:49PM EST47.001.850.000.000.00-33800.00%
C201127C000475002020-11-10 3:46PM EST47.501.650.000.000.00-11200.00%
C201127C000480002020-11-10 3:37PM EST48.001.420.000.000.00-15700.00%
C201127C000485002020-11-10 3:39PM EST48.501.170.000.000.00-9300.00%
C201127C000490002020-11-10 2:56PM EST49.000.950.000.000.00-2900.00%
C201127C000495002020-11-10 3:57PM EST49.500.840.000.000.00-16400.00%
C201127C000500002020-11-10 3:42PM EST50.000.660.000.000.00-15000.00%
C201127C000505002020-11-10 3:02PM EST50.500.600.000.000.00-1100.00%
C201127C000510002020-11-10 3:57PM EST51.000.510.000.000.00-23300.00%
C201127C000550002020-11-10 3:55PM EST55.000.120.000.000.00-11500.00%
C201127C000600002020-11-10 12:32PM EST60.000.130.000.000.00-3012.50%
Putsfür27. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C201127P000300002020-11-02 9:54AM EST30.000.170.000.000.00-7050.00%
C201127P000340002020-10-30 12:49PM EST34.000.400.000.000.00-1050.00%
C201127P000350002020-11-10 2:00PM EST35.000.030.000.000.00-1050.00%
C201127P000360002020-11-06 2:40PM EST36.000.080.000.000.00-5050.00%
C201127P000375002020-11-09 1:13PM EST37.500.040.000.000.00-1050.00%
C201127P000380002020-11-10 12:38PM EST38.000.060.000.000.00-111050.00%
C201127P000390002020-11-10 2:25PM EST39.000.090.000.000.00-99050.00%
C201127P000395002020-11-10 11:32AM EST39.500.090.000.000.00-9050.00%
C201127P000400002020-11-10 11:47AM EST40.000.120.000.000.00-4050.00%
C201127P000405002020-11-10 12:56PM EST40.500.120.000.000.00-6050.00%
C201127P000410002020-11-10 11:03AM EST41.000.130.000.000.00-2050.00%
C201127P000415002020-11-10 11:48AM EST41.500.180.000.000.00-2050.00%
C201127P000420002020-11-10 10:49AM EST42.000.200.000.000.00-4050.00%
C201127P000425002020-11-09 3:22PM EST42.500.210.000.000.00-5050.00%
C201127P000430002020-11-10 10:49AM EST43.000.290.000.000.00-117050.00%
C201127P000435002020-11-10 2:17PM EST43.500.340.000.000.00-17050.00%
C201127P000440002020-11-10 2:44PM EST44.000.410.000.000.00-141050.00%
C201127P000445002020-11-10 3:33PM EST44.500.420.000.000.00-81050.00%
C201127P000450002020-11-10 2:28PM EST45.000.510.000.000.00-93050.00%
C201127P000455002020-11-10 1:26PM EST45.500.710.000.000.00-94050.00%
C201127P000460002020-11-10 3:10PM EST46.000.800.000.000.00-151050.00%
C201127P000465002020-11-10 2:54PM EST46.501.050.000.000.00-319050.00%
C201127P000470002020-11-10 2:51PM EST47.001.250.000.000.00-236050.00%
C201127P000475002020-11-10 2:13PM EST47.501.450.000.000.00-232050.00%
C201127P000480002020-11-10 1:54PM EST48.001.630.000.000.00-381050.00%
C201127P000485002020-11-10 2:44PM EST48.502.050.000.000.00-14050.00%
C201127P000490002020-11-09 3:18PM EST49.002.380.000.000.00-2050.00%
C201127P000495002020-11-10 2:44PM EST49.502.770.000.000.00-17050.00%
C201127P000500002020-11-02 10:55AM EST50.002.920.000.000.00-1025.00%
C201127P000505002020-10-19 3:15PM EST50.507.020.000.000.00--025.00%
C201127P000510002020-11-06 2:40PM EST51.008.400.000.000.00-10025.00%