C - Citigroup Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C191122C000605002019-10-13 11:14PM EST60.508.5011.9014.750.00--0173.44%
C191122C000615002019-10-17 9:20AM EST61.508.7012.2013.700.00--0157.81%
C191122C000620002019-10-31 1:41PM EST62.009.6512.7013.350.00-1000132.42%
C191122C000625002019-10-31 1:22PM EST62.509.1411.9012.950.00-180111.72%
C191122C000650002019-10-31 1:41PM EST65.006.659.7010.100.00-1501086.72%
C191122C000655002019-10-31 2:45PM EST65.506.229.209.600.00-15082.81%
C191122C000660002019-10-21 10:51AM EST66.005.988.709.150.00-1083.01%
C191122C000665002019-10-08 10:47AM EST66.502.629.309.900.00-20164.26%
C191122C000670002019-10-21 10:27AM EST67.004.957.758.050.00-51071.09%
C191122C000675002019-10-31 2:54PM EST67.504.307.257.550.00-12566.99%
C191122C000680002019-10-25 1:31PM EST68.005.406.807.050.00-111266.80%
C191122C000685002019-10-13 11:14PM EST68.504.700.000.000.00-2000.00%
C191122C000690002019-11-11 3:05PM EST69.006.885.756.050.00-16055.08%
C191122C000695002019-11-18 11:55AM EST69.504.655.255.550.00-56451.17%
C191122C000700002019-11-19 9:31AM EST70.005.054.805.05+0.70+16.09%521850.20%
C191122C000705002019-11-19 9:46AM EST70.504.354.304.55+0.60+16.00%817956.84%
C191122C000710002019-11-19 11:40AM EST71.003.853.804.00+0.30+8.45%4947748.24%
C191122C000715002019-11-19 11:50AM EST71.503.303.353.45+0.67+25.48%41,58239.65%
C191122C000720002019-11-19 3:24PM EST72.002.922.882.93+0.20+7.35%24441333.59%
C191122C000725002019-11-19 1:10PM EST72.502.592.392.57+0.52+25.12%11876738.09%
C191122C000730002019-11-19 3:54PM EST73.002.081.941.98+0.54+35.06%20348327.64%
C191122C000735002019-11-19 12:30PM EST73.501.601.481.62+0.34+26.98%20440729.49%
C191122C000740002019-11-19 3:55PM EST74.001.201.101.13+0.32+36.36%9641,81623.73%
C191122C000745002019-11-19 3:59PM EST74.500.840.750.78+0.24+40.00%3201,33122.46%
C191122C000750002019-11-19 3:57PM EST75.000.520.470.50+0.15+40.54%9531,30021.58%
C191122C000755002019-11-19 2:42PM EST75.500.350.270.30+0.10+40.00%87640521.24%
C191122C000760002019-11-19 3:46PM EST76.000.180.140.17+0.03+20.00%3461,17021.19%
C191122C000765002019-11-19 3:47PM EST76.500.100.070.090.00-3191,18521.29%
C191122C000770002019-11-19 3:56PM EST77.000.040.040.05+0.01+33.33%23241621.88%
C191122C000775002019-11-19 3:54PM EST77.500.020.020.03-0.01-33.33%15821023.05%
C191122C000780002019-11-19 10:08AM EST78.000.030.000.02+0.02+200.00%5117424.61%
C191122C000785002019-11-12 3:58PM EST78.500.100.000.030.00-7520329.69%
C191122C000790002019-11-11 3:19PM EST79.000.050.000.030.00-115632.81%
C191122C000800002019-11-15 3:01PM EST80.000.030.000.030.00-525338.67%
Putsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C191122P000550002019-11-12 12:08PM EST55.000.010.000.040.00-10248139.06%
C191122P000595002019-10-13 11:14PM EST59.500.590.000.000.00--050.00%
C191122P000600002019-11-18 9:37AM EST60.000.010.000.030.00-391100.00%
C191122P000605002019-10-25 1:24PM EST60.500.090.000.030.00-112996.88%
C191122P000610002019-10-17 11:29AM EST61.000.310.000.030.00--093.75%
C191122P000615002019-11-11 11:17AM EST61.500.010.000.030.00-16890.63%
C191122P000620002019-10-14 1:38PM EST62.000.460.000.030.00-66086.72%
C191122P000625002019-11-07 12:00PM EST62.500.020.000.030.00-92382.81%
C191122P000630002019-11-06 1:48PM EST63.000.020.000.030.00-2042679.69%
C191122P000640002019-10-13 11:14PM EST64.001.240.000.000.00--050.00%
C191122P000645002019-11-04 10:12AM EST64.500.040.000.030.00-6670.31%
C191122P000650002019-11-14 2:18PM EST65.000.020.000.030.00-548767.19%
C191122P000655002019-11-14 10:50AM EST65.500.020.000.030.00-1010164.06%
C191122P000660002019-11-07 12:49PM EST66.000.010.000.030.00-221160.94%
C191122P000665002019-11-14 3:35PM EST66.500.020.000.030.00-103757.81%
C191122P000670002019-11-06 9:30AM EST67.000.070.000.010.00-411151.56%
C191122P000675002019-11-18 11:28AM EST67.500.020.000.030.00-15950.78%
C191122P000680002019-11-06 1:48PM EST68.000.090.000.030.00-2013753.13%
C191122P000685002019-11-08 1:07PM EST68.500.050.000.030.00-289849.61%
C191122P000690002019-11-18 11:35AM EST69.000.030.000.030.00-5042046.09%
C191122P000695002019-11-19 9:31AM EST69.500.250.000.03+0.21+525.00%310642.58%
C191122P000700002019-11-19 3:14PM EST70.000.010.010.03-0.04-80.00%677839.06%
C191122P000705002019-11-19 10:33AM EST70.500.010.000.03-0.06-85.71%1443335.55%
C191122P000710002019-11-19 9:51AM EST71.000.030.000.03-0.02-40.00%850232.03%
C191122P000715002019-11-19 10:09AM EST71.500.050.030.05-0.01-16.67%2001,25431.64%
C191122P000720002019-11-19 1:44PM EST72.000.050.030.05-0.05-50.00%231,18927.74%
C191122P000725002019-11-19 3:54PM EST72.500.060.050.09-0.08-57.14%27671227.54%
C191122P000730002019-11-19 3:59PM EST73.000.100.090.11-0.14-58.33%7211,34824.41%
C191122P000735002019-11-19 3:57PM EST73.500.140.150.17-0.17-54.84%4227123.05%
C191122P000740002019-11-19 3:55PM EST74.000.240.250.27-0.23-48.94%9632,04321.97%
C191122P000745002019-11-19 3:57PM EST74.500.360.400.42-0.38-51.35%25019020.95%
C191122P000750002019-11-19 3:50PM EST75.000.620.620.64-0.35-36.08%1,40959220.12%
C191122P000755002019-11-19 3:03PM EST75.500.850.910.94-0.33-27.97%6112919.58%
C191122P000760002019-11-19 3:29PM EST76.001.331.281.32-0.31-18.90%3261,09319.63%
C191122P000765002019-11-19 3:29PM EST76.501.771.691.76-0.38-17.67%15224520.51%
C191122P000770002019-11-19 3:59PM EST77.002.162.162.21-0.46-17.56%15812219.53%
C191122P000775002019-11-19 10:48AM EST77.502.562.652.69+0.58+29.29%6711818.75%
C191122P000780002019-11-18 12:34PM EST78.003.803.053.200.00-584724.61%
C191122P000785002019-11-19 10:01AM EST78.503.703.503.75-0.90-19.57%103435.16%
C191122P000790002019-11-19 10:01AM EST79.004.204.004.20+0.80+23.53%13330.47%
C191122P000795002019-11-18 12:10AM EST79.505.004.504.750.00--142.19%
C191122P000800002019-11-04 1:10PM EST80.005.154.955.300.00-122051.17%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen