Deutsche Märkte schließen in 5 Stunden 21 Minuten
DAX
14.215,09 -46,10 (-0,32%) Euro Stoxx 50
3.911,55 -9,35 (-0,24%) Dow Jones 30
33.597,92 +1,58 (+0,00%) Gold
1.795,70 -2,30 (-0,13%) EUR/USD
1,0509 -0,0006 (-0,0525%) BTC-EUR
16.018,48 -104,19 (-0,65%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216C00022500 | 2022-08-04 9:08AM EST | 22.50 | 29.10 | 31.65 | 31.85 | 0.00 | - | - | 2 | 1,016.41% |
| C221216C00025000 | 2022-08-03 9:50AM EST | 25.00 | 26.20 | 29.15 | 29.30 | 0.00 | - | 2 | 8 | 902.64% |
| C221216C00030000 | 2022-07-29 9:06AM EST | 30.00 | 22.50 | 24.25 | 24.45 | 0.00 | - | - | 1 | 728.91% |
| C221216C00032500 | 2022-07-01 11:16AM EST | 32.50 | 14.15 | 19.50 | 19.60 | 0.00 | - | - | 0 | 538.67% |
| C221216C00035000 | 2022-07-28 9:59AM EST | 35.00 | 16.90 | 19.35 | 19.55 | 0.00 | - | - | 65 | 587.60% |
| C221216C00037500 | 2022-08-09 11:25AM EST | 37.50 | 14.92 | 17.05 | 17.20 | 0.00 | - | 2 | 85 | 530.37% |
| C221216C00040000 | 2022-08-10 11:14AM EST | 40.00 | 14.75 | 14.70 | 14.80 | +2.30 | +18.47% | 10 | 103 | 474.02% |
| C221216C00042500 | 2022-08-04 9:13AM EST | 42.50 | 10.20 | 12.40 | 12.55 | 0.00 | - | 9 | 246 | 423.73% |
| C221216C00045000 | 2022-08-11 10:54AM EST | 45.00 | 10.15 | 10.25 | 10.35 | +1.75 | +20.83% | 22 | 491 | 378.03% |
| C221216C00047500 | 2022-08-11 12:05PM EST | 47.50 | 8.34 | 8.25 | 8.35 | +1.79 | +27.33% | 9 | 2,392 | 338.28% |
| C221216C00050000 | 2022-08-11 10:53AM EST | 50.00 | 6.30 | 6.35 | 6.50 | +1.15 | +22.33% | 190 | 1,838 | 301.07% |
| C221216C00052500 | 2022-08-11 10:39AM EST | 52.50 | 4.85 | 4.70 | 4.85 | +1.15 | +31.08% | 50 | 4,327 | 268.51% |
| C221216C00055000 | 2022-08-11 10:30AM EST | 55.00 | 3.35 | 3.35 | 3.50 | +0.89 | +36.18% | 2,016 | 7,031 | 241.99% |
| C221216C00057500 | 2022-08-11 12:02PM EST | 57.50 | 2.36 | 2.31 | 2.37 | +0.81 | +52.26% | 27 | 2,929 | 219.43% |
| C221216C00060000 | 2022-08-11 12:49PM EST | 60.00 | 1.55 | 1.51 | 1.56 | +0.49 | +46.23% | 565 | 4,048 | 201.37% |
| C221216C00062500 | 2022-08-11 1:33PM EST | 62.50 | 0.99 | 0.95 | 1.00 | +0.36 | +57.14% | 15 | 596 | 187.40% |
| C221216C00065000 | 2022-08-11 9:05AM EST | 65.00 | 0.63 | 0.60 | 0.63 | +0.20 | +46.51% | 1 | 2,559 | 177.44% |
| C221216C00070000 | 2022-08-10 2:38PM EST | 70.00 | 0.23 | 0.23 | 0.26 | +0.08 | +53.33% | 1 | 560 | 165.23% |
| C221216C00075000 | 2022-08-11 10:02AM EST | 75.00 | 0.12 | 0.08 | 0.13 | +0.07 | +140.00% | 100 | 661 | 160.16% |
| C221216C00080000 | 2022-08-08 1:26PM EST | 80.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 98 | 321 | 160.94% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C221216P00022500 | 2022-08-10 10:39AM EST | 22.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 80 | 118 | 196.88% |
| C221216P00025000 | 2022-08-08 9:07AM EST | 25.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | - | 372 | 180.47% |
| C221216P00027500 | 2022-08-04 8:57AM EST | 27.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | - | 420 | 164.45% |
| C221216P00030000 | 2022-08-08 10:59AM EST | 30.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 52 | 556 | 146.88% |
| C221216P00032500 | 2022-08-10 10:55AM EST | 32.50 | 0.21 | 0.20 | 0.21 | -0.06 | -22.22% | 1 | 817 | 130.86% |
| C221216P00035000 | 2022-08-10 10:55AM EST | 35.00 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 201 | 841 | 114.45% |
| C221216P00037500 | 2022-08-10 9:51AM EST | 37.50 | 0.41 | 0.39 | 0.41 | -0.13 | -24.07% | 205 | 3,855 | 97.95% |
| C221216P00040000 | 2022-08-11 11:43AM EST | 40.00 | 0.56 | 0.55 | 0.57 | -0.23 | -29.11% | 14 | 2,661 | 80.37% |
| C221216P00042500 | 2022-08-10 2:52PM EST | 42.50 | 0.86 | 0.79 | 0.81 | -0.23 | -21.10% | 5 | 2,027 | 61.04% |
| C221216P00045000 | 2022-08-11 11:41AM EST | 45.00 | 1.15 | 1.12 | 1.15 | -0.38 | -24.84% | 56 | 1,219 | 34.77% |
| C221216P00047500 | 2022-08-11 1:05PM EST | 47.50 | 1.60 | 1.59 | 1.63 | -0.60 | -27.27% | 65 | 932 | 0.00% |
| C221216P00050000 | 2022-08-11 10:54AM EST | 50.00 | 2.28 | 2.23 | 2.28 | -0.73 | -24.25% | 128 | 8,544 | 0.00% |
| C221216P00052500 | 2022-08-11 10:34AM EST | 52.50 | 3.15 | 3.10 | 3.20 | -1.04 | -24.82% | 87 | 1,914 | 0.00% |
| C221216P00055000 | 2022-08-11 11:03AM EST | 55.00 | 4.25 | 4.25 | 4.35 | -1.35 | -24.11% | 4 | 2,570 | 0.00% |
| C221216P00057500 | 2022-08-11 11:03AM EST | 57.50 | 5.69 | 5.65 | 5.75 | -1.41 | -19.86% | 20 | 423 | 0.00% |
| C221216P00060000 | 2022-08-11 10:30AM EST | 60.00 | 7.47 | 7.35 | 7.45 | -2.23 | -22.99% | 13 | 381 | 0.00% |
| C221216P00062500 | 2022-08-10 9:17AM EST | 62.50 | 9.35 | 9.30 | 9.40 | -2.30 | -19.74% | 38 | 111 | 0.00% |
| C221216P00065000 | 2022-08-09 1:32PM EST | 65.00 | 13.68 | 11.45 | 11.55 | 0.00 | - | 4 | 245 | 0.00% |
| C221216P00070000 | 2022-08-08 9:46AM EST | 70.00 | 18.20 | 16.05 | 16.20 | 0.00 | - | 8 | 165 | 0.00% |
| C221216P00075000 | 2022-08-04 8:53AM EST | 75.00 | 23.50 | 20.90 | 21.15 | 0.00 | - | - | 0 | 0.00% |
| C221216P00080000 | 2022-08-11 9:24AM EST | 80.00 | 25.70 | 25.90 | 26.15 | -2.56 | -9.06% | 29 | 1 | 0.00% |
