Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.055,50 +171,24 (+0,44%) Bitcoin EUR
57.771,96 -973,37 (-1,66%) CMC Crypto 200
1.323,42 +28,75 (+2,22%) Nasdaq Compositive
16.306,48 -26,07 (-0,16%) S&P 500
5.189,03 +1,33 (+0,03%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00030000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 31.65 | 32.70 | 33.15 | 0.00 | - | 1 | 1 | 400.00% |
| C240517C00030000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 31.70 | 32.75 | 33.00 | 0.00 | - | 2 | 0 | 202.34% |
| C240621C00030000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 31.50 | 32.95 | 33.35 | 0.00 | - | 3,480 | 471 | 124.22% |
| C240719C00030000 | 2024-04-02 9:39AM EDT | 2024-07-19 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240920C00030000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 32.22 | 33.10 | 33.50 | 0.00 | - | 2 | 15 | 76.95% |
| C241018C00030000 | 2024-04-02 9:39AM EDT | 2024-10-18 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C241115C00030000 | 2024-04-02 10:02AM EDT | 2024-11-15 | 33.10 | 30.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| C250117C00030000 | 2024-04-22 11:58AM EDT | 2025-01-17 | 30.09 | 33.10 | 33.60 | 0.00 | - | 41 | 646 | 57.35% |
| C250620C00030000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 33.32 | 32.80 | 35.05 | 0.00 | - | 10 | 126 | 54.00% |
| C250919C00030000 | 2024-05-02 2:08PM EDT | 2025-09-19 | 31.73 | 31.25 | 35.10 | 0.00 | - | 2 | 2 | 60.77% |
| C260116C00030000 | 2024-05-06 1:12PM EDT | 2026-01-16 | 33.20 | 32.75 | 34.60 | 0.00 | - | 2 | 531 | 50.39% |
| C261218C00030000 | 2024-04-26 3:38PM EDT | 2026-12-18 | 33.15 | 31.05 | 35.95 | 0.00 | - | 1 | 140 | 49.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00030000 | 2024-02-12 11:38AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 168.75% |
| C240621P00030000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,050 | 71.88% |
| C240719P00030000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 331 | 62.50% |
| C240920P00030000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 9,620 | 50.39% |
| C241018P00030000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 15 | 49.02% |
| C241115P00030000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.08 | 0.00 | - | 6 | 92 | 47.07% |
| C241220P00030000 | 2024-04-15 11:12AM EDT | 2024-12-20 | 0.16 | 0.08 | 0.10 | 0.00 | - | 1 | 381 | 44.73% |
| C250117P00030000 | 2024-05-08 10:59AM EDT | 2025-01-17 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 50 | 10,853 | 44.53% |
| C250321P00030000 | 2024-04-24 12:08PM EDT | 2025-03-21 | 0.25 | 0.00 | 0.38 | 0.00 | - | 25 | 58 | 47.66% |
| C250620P00030000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 0.38 | 0.11 | 0.40 | 0.00 | - | 1 | 629 | 42.43% |
| C250919P00030000 | 2024-04-19 3:33PM EDT | 2025-09-19 | 0.55 | 0.19 | 0.62 | 0.00 | - | 1 | 419 | 42.19% |
| C260116P00030000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 0.50 | 0.36 | 0.60 | 0.00 | - | 5 | 1,077 | 37.65% |
| C260717P00030000 | 2024-04-19 3:18PM EDT | 2026-07-17 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 616 | 35.43% |
| C261218P00030000 | 2024-05-07 3:14PM EDT | 2026-12-18 | 1.00 | 0.90 | 1.28 | 0.00 | - | 1 | 1,660 | 36.72% |
