C - Citigroup Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
17. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.56 | 0.00 | - | 1 | 106 | 20.00 | 0.02 | +0.01 | +100.00% | 1 | 275 |
| 28.60 | 0.00 | - | 8 | 5 | 22.50 | 0.03 | 0.00 | - | 3 | 157 |
| 28.41 | 0.00 | - | 1 | 29 | 25.00 | 0.02 | +0.01 | +100.00% | 2 | 541 |
| 24.00 | 0.00 | - | 12 | 19 | 27.50 | 0.01 | 0.00 | - | 2 | 385 |
| 22.15 | 0.00 | - | 12 | 267 | 30.00 | 0.02 | +0.01 | +100.00% | 1 | 1,083 |
| 19.50 | +7.20 | +58.54% | 2 | 116 | 32.50 | 0.01 | -0.01 | -50.00% | 7 | 1,004 |
| 17.10 | 0.00 | - | 2 | 2 | 34.00 | - | - | - | - | - |
| 17.53 | 0.00 | - | 1 | 169 | 35.00 | 0.01 | -0.01 | -50.00% | 2 | 6,096 |
| 15.50 | 0.00 | - | 1 | 1 | 36.00 | - | - | - | - | - |
| 14.80 | 0.00 | - | 12 | 285 | 37.50 | 0.01 | 0.00 | - | 2 | 3,737 |
| - | - | - | - | - | 39.00 | 0.05 | 0.00 | - | 3 | 3 |
| 13.00 | +0.56 | +4.50% | 15 | 1,309 | 40.00 | 0.02 | 0.00 | - | 298 | 11,991 |
| - | - | - | - | - | 41.00 | 0.03 | -0.01 | -25.00% | 22 | 177 |
| 10.53 | 0.00 | - | 10 | 68 | 42.00 | 0.02 | -0.04 | -66.67% | 12 | 149 |
| 9.85 | -0.35 | -3.43% | 2 | 2,992 | 42.50 | 0.02 | -0.05 | -71.43% | 112 | 5,848 |
| 9.45 | +2.15 | +29.45% | 1 | 2 | 43.00 | 0.03 | -0.06 | -66.67% | 284 | 429 |
| 8.62 | +0.87 | +11.23% | 3 | 60 | 44.00 | 0.03 | -0.06 | -66.67% | 621 | 1,707 |
| 7.73 | -0.04 | -0.51% | 39 | 11,624 | 45.00 | 0.07 | -0.08 | -53.33% | 989 | 16,040 |
| 5.20 | 0.00 | - | 10 | 56 | 45.50 | 0.09 | -0.10 | -52.63% | 346 | 1,442 |
| 6.95 | +1.03 | +17.40% | 138 | 92 | 46.00 | 0.12 | -0.13 | -52.00% | 910 | 2,498 |
| 5.75 | -0.35 | -5.74% | 1 | 25 | 46.50 | 0.16 | -0.12 | -42.86% | 87 | 332 |
| 5.49 | -0.46 | -7.73% | 207 | 209 | 47.00 | 0.20 | -0.11 | -35.48% | 479 | 1,636 |
| 5.11 | -0.19 | -3.58% | 27 | 9,293 | 47.50 | 0.25 | -0.11 | -30.56% | 661 | 11,540 |
| 5.15 | +0.15 | +3.00% | 179 | 323 | 48.00 | 0.32 | -0.15 | -31.91% | 562 | 1,447 |
| 4.75 | +1.77 | +59.40% | 1 | 90 | 48.50 | 0.40 | -0.14 | -25.93% | 404 | 406 |
| 3.98 | -0.27 | -6.35% | 3 | 467 | 49.00 | 0.50 | -0.15 | -23.08% | 498 | 1,054 |
| 3.62 | -0.23 | -5.97% | 49 | 454 | 49.50 | 0.60 | -0.19 | -24.05% | 436 | 2,439 |
| 3.50 | -0.05 | -1.41% | 1,849 | 16,914 | 50.00 | 0.73 | -0.17 | -18.89% | 1,425 | 16,232 |
| 3.20 | 0.00 | - | 248 | 1,492 | 50.50 | 0.91 | -0.16 | -14.95% | 523 | 1,419 |
| 2.90 | +0.04 | +1.40% | 519 | 1,619 | 51.00 | 1.04 | -0.23 | -18.11% | 360 | 2,813 |
| 2.69 | +0.08 | +3.07% | 189 | 1,125 | 51.50 | 1.29 | -0.16 | -11.03% | 215 | 840 |
| 2.40 | +0.09 | +3.90% | 1,117 | 3,681 | 52.00 | 1.45 | -0.26 | -15.20% | 508 | 2,764 |
| 2.10 | +0.03 | +1.45% | 3,088 | 7,102 | 52.50 | 1.67 | -0.25 | -13.02% | 953 | 5,376 |
| 1.89 | +0.07 | +3.85% | 1,725 | 2,316 | 53.00 | 1.93 | -0.27 | -12.27% | 98 | 806 |
| 1.65 | +0.02 | +1.23% | 633 | 2,186 | 53.50 | 2.19 | -0.35 | -13.78% | 17 | 532 |
| 1.45 | +0.06 | +4.32% | 1,228 | 1,522 | 54.00 | 2.95 | +0.15 | +5.36% | 72 | 227 |
| 1.25 | +0.02 | +1.63% | 5,921 | 1,002 | 54.50 | 3.50 | +0.07 | +2.04% | 104 | 277 |
| 1.08 | +0.03 | +2.86% | 4,082 | 18,757 | 55.00 | 3.15 | -0.25 | -7.35% | 324 | 6,596 |
| 0.89 | -0.01 | -1.11% | 395 | 403 | 55.50 | 4.10 | +0.35 | +9.33% | 13 | 14 |
| 0.80 | +0.02 | +2.56% | 3,184 | 5,272 | 56.00 | 3.90 | -1.80 | -31.58% | 22 | 246 |
| 0.65 | -0.03 | -4.41% | 176 | 831 | 56.50 | 7.37 | 0.00 | - | 30 | 33 |
| 0.57 | -0.02 | -3.39% | 949 | 1,085 | 57.00 | 5.05 | +0.15 | +3.06% | 488 | 25 |
| 0.47 | -0.01 | -2.08% | 511 | 9,052 | 57.50 | 5.15 | -0.20 | -3.74% | 199 | 6,055 |
| 0.40 | -0.02 | -4.76% | 1,093 | 1,289 | 58.00 | 7.40 | 0.00 | - | 3 | 11 |
| 0.34 | +0.02 | +6.25% | 86 | 297 | 58.50 | 9.20 | 0.00 | - | 4 | 81 |
| 0.29 | +0.01 | +3.57% | 221 | 971 | 59.00 | 7.10 | -2.52 | -26.20% | 3 | 15 |
| 0.19 | -0.03 | -13.64% | 1,554 | 33,329 | 60.00 | 7.30 | -0.42 | -5.44% | 27 | 2,258 |
| 0.13 | -0.02 | -13.33% | 224 | 250 | 61.00 | 8.59 | -1.01 | -10.52% | 5 | 4 |
| 0.08 | -0.02 | -20.00% | 63 | 469 | 62.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 404 | 8,710 | 62.50 | 10.25 | +0.26 | +2.60% | 4 | 973 |
| 0.03 | -0.03 | -50.00% | 16 | 219 | 64.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 199 | 11,120 | 65.00 | 13.15 | +0.77 | +6.22% | 3 | 790 |
| 0.03 | 0.00 | - | 1 | 1 | 66.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 29 | 963 | 67.50 | 14.96 | -2.39 | -13.78% | 2 | 64 |
| 0.01 | 0.00 | - | 106 | 11,401 | 70.00 | 19.85 | 0.00 | - | 55 | 658 |
| 0.02 | 0.00 | - | 11 | 1,555 | 72.50 | 23.13 | 0.00 | - | 2 | 396 |
| 0.01 | 0.00 | - | 3 | 4,399 | 75.00 | 22.40 | -0.25 | -1.10% | 37 | 1,001 |
| 0.01 | 0.00 | - | 1 | 2,637 | 77.50 | 25.70 | 0.00 | - | 5 | 306 |
| 0.01 | 0.00 | - | 21 | 1,936 | 80.00 | 27.77 | 0.00 | - | 3 | 1 |
| 0.03 | 0.00 | - | 2 | 353 | 82.50 | 30.60 | +0.35 | +1.16% | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 888 | 85.00 | 40.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 111 | 493 | 87.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 214 | 90.00 | 36.20 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 21 | 330 | 95.00 | 43.16 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 94 | 100.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.