Deutsche Märkte öffnen in 1 Stunde 10 Minute

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,14-0,25 (-0,50%)
Börsenschluss: 4:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C200807C000350002020-07-30 12:45PM EDT35.0015.500.000.000.00-1500.00%
C200807C000400002020-07-31 9:30AM EDT40.0010.050.000.000.00-200.00%
C200807C000430002020-07-30 12:10PM EDT43.007.050.000.000.00-800.00%
C200807C000440002020-08-03 9:30AM EDT44.006.300.000.000.00-1000.00%
C200807C000450002020-08-04 12:13PM EDT45.004.950.000.000.00-200.00%
C200807C000455002020-08-03 10:20AM EDT45.504.900.000.000.00-600.00%
C200807C000460002020-07-31 1:04PM EDT46.003.550.000.000.00-1600.00%
C200807C000465002020-07-29 3:19PM EDT46.505.850.000.000.00-1600.00%
C200807C000470002020-08-04 3:24PM EDT47.003.150.000.000.00-4100.00%
C200807C000475002020-08-04 3:27PM EDT47.502.650.000.000.00-400.00%
C200807C000480002020-08-04 10:59AM EDT48.002.170.000.000.00-100.00%
C200807C000485002020-08-04 10:29AM EDT48.501.720.000.000.00-100.00%
C200807C000490002020-08-04 2:38PM EDT49.001.180.000.000.00-8700.00%
C200807C000495002020-08-04 3:54PM EDT49.500.950.000.000.00-76100.00%
C200807C000500002020-08-04 3:58PM EDT50.000.700.000.000.00-3,46100.00%
C200807C000505002020-08-04 3:58PM EDT50.500.470.000.000.00-1,53003.13%
C200807C000510002020-08-04 3:59PM EDT51.000.300.000.000.00-1,09906.25%
C200807C000515002020-08-04 3:49PM EDT51.500.180.000.000.00-65006.25%
C200807C000520002020-08-04 3:57PM EDT52.000.120.000.000.00-844012.50%
C200807C000525002020-08-04 3:39PM EDT52.500.070.000.000.00-112012.50%
C200807C000530002020-08-04 3:58PM EDT53.000.050.000.000.00-2,314012.50%
C200807C000535002020-08-04 11:46AM EDT53.500.050.000.000.00-48025.00%
C200807C000540002020-08-04 1:39PM EDT54.000.020.000.000.00-24025.00%
C200807C000545002020-08-04 3:58PM EDT54.500.010.000.000.00-727025.00%
C200807C000550002020-08-04 3:45PM EDT55.000.010.000.000.00-278025.00%
C200807C000555002020-08-03 1:53PM EDT55.500.040.000.000.00-79025.00%
C200807C000560002020-08-04 11:19AM EDT56.000.010.000.000.00-2025.00%
C200807C000565002020-07-30 2:52PM EDT56.500.040.000.000.00-30025.00%
C200807C000570002020-08-04 12:48PM EDT57.000.020.000.000.00-2025.00%
C200807C000580002020-08-04 12:48PM EDT58.000.010.000.000.00-1050.00%
C200807C000600002020-07-31 3:13PM EDT60.000.010.000.000.00-10050.00%
C200807C000650002020-07-24 3:01PM EDT65.000.040.000.000.00-31050.00%
C200807C000700002020-07-23 3:37PM EDT70.000.030.000.000.00-10050.00%
Putsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C200807P000350002020-07-23 9:36AM EDT35.000.040.000.000.00-7050.00%
C200807P000400002020-07-30 1:10PM EDT40.000.010.000.000.00-6050.00%
C200807P000410002020-07-31 10:25AM EDT41.000.020.000.000.00-125050.00%
C200807P000420002020-07-31 10:21AM EDT42.000.030.000.000.00-20050.00%
C200807P000430002020-08-04 12:27PM EDT43.000.010.000.000.00-202050.00%
C200807P000440002020-08-04 12:48PM EDT44.000.010.000.000.00-26025.00%
C200807P000450002020-08-04 2:31PM EDT45.000.020.000.000.00-5025.00%
C200807P000455002020-08-03 3:25PM EDT45.500.030.000.000.00-1025.00%
C200807P000460002020-08-04 12:46PM EDT46.000.040.000.000.00-4025.00%
C200807P000465002020-08-04 12:38PM EDT46.500.050.000.000.00-13025.00%
C200807P000470002020-08-04 3:59PM EDT47.000.060.000.000.00-74025.00%
C200807P000475002020-08-04 2:48PM EDT47.500.080.000.000.00-117012.50%
C200807P000480002020-08-04 3:23PM EDT48.000.120.000.000.00-107012.50%
C200807P000485002020-08-04 3:39PM EDT48.500.180.000.000.00-230012.50%
C200807P000490002020-08-04 3:53PM EDT49.000.270.000.000.00-75706.25%
C200807P000495002020-08-04 3:40PM EDT49.500.400.000.000.00-8,55203.13%
C200807P000500002020-08-04 3:58PM EDT50.000.630.000.000.00-1,67301.56%
C200807P000505002020-08-04 3:27PM EDT50.500.900.000.000.00-8500.00%
C200807P000510002020-08-04 2:25PM EDT51.001.270.000.000.00-1500.00%
C200807P000515002020-08-04 3:36PM EDT51.501.630.000.000.00-34200.00%
C200807P000520002020-08-04 2:59PM EDT52.002.090.000.000.00-1300.00%
C200807P000525002020-08-04 2:49PM EDT52.502.550.000.000.00-600.00%
C200807P000530002020-08-03 3:50PM EDT53.002.510.000.000.00-1300.00%
C200807P000535002020-08-03 11:48AM EDT53.503.100.000.000.00-1500.00%
C200807P000540002020-08-04 10:24AM EDT54.003.950.000.000.00-500.00%
C200807P000545002020-08-03 3:49PM EDT54.504.450.000.000.00-600.00%
C200807P000550002020-08-03 11:42AM EDT55.004.460.000.000.00-2000.00%
C200807P000555002020-07-24 9:56AM EDT55.504.150.000.000.00-100.00%
C200807P000560002020-08-03 12:48PM EDT56.005.510.000.000.00-1000.00%
C200807P000565002020-07-29 1:45PM EDT56.505.200.000.000.00-400.00%
C200807P000570002020-08-03 3:48PM EDT57.007.070.000.000.00-100.00%
C200807P000580002020-07-31 9:53AM EDT58.007.940.000.000.00-1000.00%
C200807P000590002020-07-30 12:45PM EDT59.009.050.000.000.00--00.00%
C200807P000600002020-08-03 9:45AM EDT60.0010.070.000.000.00-100.00%
C200807P000650002020-07-31 12:40PM EDT65.0015.510.000.000.00-2000.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen