Deutsche Märkte öffnen in 2 Stunden 33 Minuten
Nikkei 225
26.935,17 +63,87 (+0,24%) Dow Jones 30
31.438,26 -62,44 (-0,20%) BTC-EUR
19.601,12 -626,78 (-3,10%) CMC Crypto 200
450,62 -11,18 (-2,42%) Nasdaq Compositive
11.524,55 -83,05 (-0,72%) S&P 500
3.900,11 -11,63 (-0,30%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C220916C00030000 | 2021-12-28 10:30AM EDT | 30.00 | 30.42 | 32.60 | 33.10 | 0.00 | - | - | 5 | 355.27% |
| C220916C00042500 | 2021-12-28 3:03PM EDT | 42.50 | 18.65 | 19.70 | 22.00 | 0.00 | - | - | 1 | 222.83% |
| C220916C00045000 | 2022-01-03 4:01PM EDT | 45.00 | 18.75 | 17.95 | 18.30 | 0.00 | - | 1 | 51 | 198.14% |
| C220916C00050000 | 2022-01-05 4:26PM EDT | 50.00 | 14.00 | 13.65 | 13.95 | -0.50 | -3.45% | 1 | 48 | 165.80% |
| C220916C00052500 | 2022-01-05 3:26PM EDT | 52.50 | 12.24 | 11.70 | 13.20 | +2.39 | +24.26% | 2 | 35 | 159.35% |
| C220916C00055000 | 2022-01-05 12:49PM EDT | 55.00 | 10.70 | 9.85 | 10.05 | 0.00 | - | 2 | 53 | 139.58% |
| C220916C00057500 | 2022-01-05 2:07PM EDT | 57.50 | 8.83 | 8.15 | 8.35 | +0.18 | +2.08% | 10 | 745 | 128.52% |
| C220916C00060000 | 2022-01-05 3:41PM EDT | 60.00 | 7.00 | 6.65 | 6.85 | -0.32 | -4.37% | 3 | 1,080 | 119.03% |
| C220916C00062500 | 2022-01-05 4:08PM EDT | 62.50 | 5.55 | 5.35 | 5.55 | -0.36 | -6.09% | 3 | 613 | 110.91% |
| C220916C00065000 | 2022-01-05 4:21PM EDT | 65.00 | 4.40 | 4.25 | 4.45 | -0.40 | -8.33% | 35 | 358 | 104.08% |
| C220916C00067500 | 2022-01-05 2:44PM EDT | 67.50 | 3.65 | 3.30 | 3.50 | -0.35 | -8.75% | 14 | 70 | 97.85% |
| C220916C00070000 | 2022-01-05 4:57PM EDT | 70.00 | 2.74 | 2.59 | 2.72 | -0.21 | -7.12% | 48 | 330 | 93.02% |
| C220916C00075000 | 2022-01-05 4:59PM EDT | 75.00 | 1.60 | 1.55 | 1.64 | -0.17 | -9.60% | 35 | 281 | 85.74% |
| C220916C00080000 | 2022-01-05 3:28PM EDT | 80.00 | 1.00 | 0.91 | 1.00 | -0.12 | -10.71% | 34 | 307 | 80.96% |
| C220916C00085000 | 2022-01-05 10:58AM EDT | 85.00 | 0.64 | 0.54 | 0.62 | -0.06 | -8.57% | 5 | 118 | 77.88% |
| C220916C00090000 | 2022-01-05 2:46PM EDT | 90.00 | 0.39 | 0.33 | 0.40 | +0.15 | +62.50% | 15 | 31 | 76.17% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C220916P00030000 | 2022-01-04 11:38AM EDT | 30.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 8 | 17 | 54.69% |
| C220916P00032500 | 2021-12-30 4:07PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| C220916P00035000 | 2021-12-27 10:59AM EDT | 35.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | - | 12 | 56.74% |
| C220916P00045000 | 2022-01-04 4:00PM EDT | 45.00 | 0.96 | 0.98 | 1.07 | 0.00 | - | 2 | 146 | 25.27% |
| C220916P00047500 | 2022-01-05 4:30PM EDT | 47.50 | 1.32 | 1.28 | 1.38 | +0.16 | +13.79% | 7 | 691 | 17.19% |
| C220916P00050000 | 2022-01-04 1:20PM EDT | 50.00 | 1.56 | 1.69 | 1.80 | 0.00 | - | 7 | 585 | 0.00% |
| C220916P00052500 | 2022-01-03 2:31PM EDT | 52.50 | 2.19 | 2.21 | 2.31 | 0.00 | - | 9 | 3,988 | 0.00% |
| C220916P00055000 | 2022-01-05 2:00PM EDT | 55.00 | 2.69 | 2.88 | 2.98 | -0.11 | -3.93% | 10 | 900 | 0.00% |
| C220916P00057500 | 2022-01-05 11:45AM EDT | 57.50 | 3.41 | 3.65 | 3.85 | -0.04 | -1.16% | 30 | 367 | 0.00% |
| C220916P00060000 | 2022-01-05 3:43PM EDT | 60.00 | 4.65 | 4.70 | 4.85 | +0.22 | +4.97% | 5 | 6,478 | 0.00% |
| C220916P00062500 | 2022-01-04 4:00PM EDT | 62.50 | 5.62 | 5.90 | 6.10 | 0.00 | - | 22 | 672 | 0.00% |
| C220916P00065000 | 2022-01-05 11:45AM EDT | 65.00 | 6.75 | 7.30 | 7.55 | +0.18 | +2.74% | 30 | 1,349 | 0.00% |
| C220916P00067500 | 2022-01-05 2:14PM EDT | 67.50 | 8.60 | 8.90 | 9.10 | -1.81 | -17.39% | 1 | 80 | 0.00% |
| C220916P00070000 | 2022-01-04 10:30AM EDT | 70.00 | 9.92 | 10.70 | 10.90 | 0.00 | - | 5 | 1,102 | 0.00% |
| C220916P00075000 | 2022-01-04 2:40PM EDT | 75.00 | 14.15 | 14.55 | 14.85 | 0.00 | - | 30 | 94 | 0.00% |
| C220916P00080000 | 2021-12-29 12:54PM EDT | 80.00 | 21.15 | 18.80 | 19.20 | 0.00 | - | 10 | 20 | 0.00% |
| C220916P00090000 | 2021-12-22 10:56AM EDT | 90.00 | 31.65 | 28.25 | 28.65 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
