Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.481,99 -21,70 (-0,06%) Gold
2.339,10 -3,00 (-0,13%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.809,08 -1.595,70 (-2,56%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00040000 | 2024-04-16 9:42AM EDT | 2024-04-26 | 17.70 | 22.20 | 23.00 | 0.00 | - | 1 | 2 | 285.16% |
| C240503C00040000 | 2024-04-09 9:32AM EDT | 2024-05-03 | 22.23 | 22.20 | 22.35 | 0.00 | - | - | 3 | 0.00% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 2024-05-17 | 19.30 | 22.10 | 22.55 | 0.00 | - | 4 | 153 | 96.29% |
| C240621C00040000 | 2024-04-12 9:33AM EDT | 2024-06-21 | 22.56 | 22.10 | 22.40 | +0.06 | +0.27% | 1 | 3,887 | 46.09% |
| C240719C00040000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 17.25 | 22.10 | 22.40 | 0.00 | - | 16 | 16 | 37.89% |
| C240920C00040000 | 2024-04-12 2:24PM EDT | 2024-09-20 | 19.74 | 22.25 | 22.55 | 0.00 | - | 2 | 1,319 | 38.48% |
| C241018C00040000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 22.90 | 22.35 | 22.65 | 0.00 | - | 10 | 31 | 38.48% |
| C241115C00040000 | 2024-04-18 3:38PM EDT | 2024-11-15 | 18.85 | 22.50 | 22.70 | 0.00 | - | 6 | 9 | 37.01% |
| C241220C00040000 | 2024-04-23 10:51AM EDT | 2024-12-20 | 22.59 | 22.30 | 23.00 | 0.00 | - | 4 | 404 | 39.82% |
| C250117C00040000 | 2024-04-23 1:31PM EDT | 2025-01-17 | 23.20 | 22.65 | 22.85 | 0.00 | - | 22 | 8,967 | 35.25% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 23.20 | 22.65 | 24.70 | 0.00 | - | 2 | 10 | 50.88% |
| C250620C00040000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 23.00 | 23.10 | 23.35 | +2.25 | +10.84% | 6 | 1,258 | 33.86% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 2025-09-19 | 21.38 | 23.15 | 23.50 | 0.00 | - | 1 | 24 | 32.02% |
| C260116C00040000 | 2024-04-23 1:31PM EDT | 2026-01-16 | 24.00 | 23.50 | 24.30 | 0.00 | - | 20 | 3,725 | 34.38% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 2026-12-18 | 19.50 | 24.00 | 25.45 | 0.00 | - | 53 | 190 | 33.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00040000 | 2024-04-12 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 168.75% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,347 | 60.94% |
| C240621P00040000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 18,495 | 47.27% |
| C240719P00040000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 201 | 8,397 | 43.56% |
| C240920P00040000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 0.19 | 0.16 | 0.18 | 0.00 | - | 731 | 5,083 | 38.67% |
| C241018P00040000 | 2024-04-24 12:09PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 70 | 403 | 36.91% |
| C241115P00040000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 50 | 265 | 36.72% |
| C241220P00040000 | 2024-04-23 11:20AM EDT | 2024-12-20 | 0.38 | 0.37 | 0.39 | 0.00 | - | 50 | 681 | 35.65% |
| C250117P00040000 | 2024-04-24 12:09PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.48 | +0.03 | +6.52% | 10 | 25,472 | 35.40% |
| C250321P00040000 | 2024-04-16 1:31PM EDT | 2025-03-21 | 0.95 | 0.15 | 0.65 | 0.00 | - | 131 | 164 | 34.30% |
| C250620P00040000 | 2024-04-24 1:10PM EDT | 2025-06-20 | 0.89 | 0.77 | 0.90 | +0.02 | +2.30% | 9 | 6,934 | 33.14% |
| C250919P00040000 | 2024-04-24 1:22PM EDT | 2025-09-19 | 1.09 | 1.05 | 1.12 | 0.00 | - | 29 | 179 | 32.03% |
| C260116P00040000 | 2024-04-24 11:40AM EDT | 2026-01-16 | 1.45 | 1.40 | 1.46 | 0.00 | - | 11 | 4,328 | 31.34% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.73 | 1.86 | 0.00 | - | 2 | 1 | 29.97% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 2026-12-18 | 2.10 | 2.09 | 2.23 | 0.00 | - | 6 | 34 | 29.35% |
