Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.088,86 +43,59 (+0,07%) CMC Crypto 200
1.389,70 +7,12 (+0,52%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00035000 | 2024-04-22 11:09AM EDT | 2024-04-26 | 24.75 | 26.10 | 28.95 | 0.00 | - | 6 | 5 | 790.23% |
| C240517C00035000 | 2024-04-08 9:30AM EDT | 2024-05-17 | 26.90 | 26.55 | 28.05 | 0.00 | - | 100 | 107 | 154.30% |
| C240621C00035000 | 2024-04-17 10:48AM EDT | 2024-06-21 | 23.23 | 25.60 | 28.00 | 0.00 | - | 10 | 484 | 53.13% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 2024-07-19 | 26.00 | 26.55 | 27.10 | 0.00 | - | 2 | 1 | 50.00% |
| C240920C00035000 | 2024-04-19 9:57AM EDT | 2024-09-20 | 24.20 | 26.55 | 28.05 | 0.00 | - | 1 | 508 | 59.47% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 2024-10-18 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 2024-11-15 | 24.70 | 26.60 | 28.15 | 0.00 | - | 1 | 2 | 52.30% |
| C250117C00035000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 26.75 | 26.50 | 27.25 | +2.70 | +11.23% | 1 | 1,445 | 43.26% |
| C250321C00035000 | 2024-04-17 10:48AM EDT | 2025-03-21 | 23.50 | 25.40 | 28.45 | 0.00 | - | - | 10 | 54.81% |
| C250620C00035000 | 2024-03-12 10:40AM EDT | 2025-06-20 | 23.40 | 24.90 | 25.50 | 0.00 | - | 1 | 783 | 0.00% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 2025-09-19 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C260116C00035000 | 2024-04-16 3:57PM EDT | 2026-01-16 | 22.85 | 26.00 | 28.20 | 0.00 | - | 1 | 191 | 37.65% |
| C261218C00035000 | 2024-04-09 2:02PM EDT | 2026-12-18 | 28.00 | 26.50 | 29.10 | +0.70 | +2.56% | 1 | 222 | 35.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 10 | 103.13% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 81.25% |
| C240621P00035000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 16,105 | 53.13% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 190 | 50.78% |
| C240920P00035000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 5,458 | 43.95% |
| C241018P00035000 | 2024-03-14 3:02PM EDT | 2024-10-18 | 0.25 | 0.14 | 0.18 | 0.00 | - | 5 | 154 | 44.34% |
| C241115P00035000 | 2024-04-24 3:36PM EDT | 2024-11-15 | 0.17 | 0.15 | 0.18 | 0.00 | - | 50 | 111 | 41.21% |
| C241220P00035000 | 2024-04-25 12:51PM EDT | 2024-12-20 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 1 | 355 | 39.75% |
| C250117P00035000 | 2024-04-25 9:38AM EDT | 2025-01-17 | 0.29 | 0.27 | 0.30 | 0.00 | - | 12 | 12,860 | 39.60% |
| C250321P00035000 | 2024-04-25 10:09AM EDT | 2025-03-21 | 0.42 | 0.20 | 0.62 | -0.06 | -12.50% | 10 | 332 | 41.72% |
| C250620P00035000 | 2024-04-22 11:14AM EDT | 2025-06-20 | 0.62 | 0.00 | 0.99 | 0.00 | - | 3 | 3,514 | 41.65% |
| C250919P00035000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 0.72 | 0.65 | 0.70 | +0.05 | +7.46% | 14 | 60 | 34.50% |
| C260116P00035000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 0.99 | 0.72 | 0.99 | +0.06 | +6.45% | 2 | 3,338 | 34.02% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 2026-07-17 | 1.28 | 0.54 | 1.36 | 0.00 | - | - | 3 | 32.85% |
| C261218P00035000 | 2024-04-23 1:37PM EDT | 2026-12-18 | 2.34 | 1.45 | 1.83 | 0.00 | - | 2 | 241 | 33.08% |
