Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
37.926,95 -533,13 (-1,39%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.096,94 -2.366,96 (-3,79%) CMC Crypto 200
1.395,13 -28,97 (-2,04%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00045000 | 2024-04-19 2:47PM EDT | 2024-04-26 | 13.95 | 15.70 | 19.25 | 0.00 | - | 1 | 2 | 156.25% |
| C240503C00045000 | 2024-04-19 11:02AM EDT | 2024-05-03 | 14.30 | 17.15 | 20.00 | 0.00 | - | 1 | 2 | 191.41% |
| C240510C00045000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 14.07 | 15.40 | 19.90 | 0.00 | - | 3 | 3 | 91.60% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 2024-05-17 | 16.90 | 17.45 | 18.75 | 0.00 | - | 5 | 161 | 101.56% |
| C240621C00045000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 17.28 | 17.30 | 19.70 | +3.28 | +23.43% | 25 | 25,096 | 73.73% |
| C240719C00045000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 17.10 | 17.35 | 20.00 | 0.00 | - | 2 | 612 | 63.67% |
| C240920C00045000 | 2024-04-22 3:31PM EDT | 2024-09-20 | 16.30 | 17.55 | 18.15 | 0.00 | - | 6 | 1,643 | 40.72% |
| C241018C00045000 | 2024-04-24 11:21AM EDT | 2024-10-18 | 17.75 | 17.95 | 18.15 | +2.90 | +19.53% | 4 | 149 | 37.35% |
| C241115C00045000 | 2024-04-23 12:46PM EDT | 2024-11-15 | 18.24 | 17.15 | 18.50 | 0.00 | - | 2 | 1,173 | 39.21% |
| C241220C00045000 | 2024-04-23 1:29PM EDT | 2024-12-20 | 18.50 | 17.90 | 18.65 | 0.00 | - | 5 | 207 | 37.84% |
| C250117C00045000 | 2024-04-24 11:11AM EDT | 2025-01-17 | 18.66 | 18.10 | 18.90 | +0.06 | +0.32% | 19 | 37,922 | 38.20% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.65 | 20.00 | 0.00 | - | 5 | 34 | 42.68% |
| C250620C00045000 | 2024-04-19 12:01PM EDT | 2025-06-20 | 16.30 | 19.00 | 19.25 | 0.00 | - | 6 | 1,559 | 32.91% |
| C250919C00045000 | 2024-04-19 3:31PM EDT | 2025-09-19 | 16.37 | 18.85 | 19.80 | 0.00 | - | 2 | 21 | 33.13% |
| C260116C00045000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 19.16 | 19.55 | 20.10 | 0.00 | - | 45 | 3,223 | 31.38% |
| C261218C00045000 | 2024-04-24 12:31PM EDT | 2026-12-18 | 21.00 | 20.75 | 21.20 | +4.70 | +28.83% | 230 | 545 | 29.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00045000 | 2024-03-19 9:41AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 95 | 95 | 60.94% |
| C240517P00045000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 2,761 | 56.25% |
| C240524P00045000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 97 | 53.13% |
| C240621P00045000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 260 | 41,751 | 39.84% |
| C240719P00045000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | 0.00 | - | 75 | 1,017 | 37.21% |
| C240920P00045000 | 2024-04-23 11:52AM EDT | 2024-09-20 | 0.31 | 0.27 | 0.29 | 0.00 | - | 7 | 2,795 | 33.06% |
| C241018P00045000 | 2024-04-18 2:38PM EDT | 2024-10-18 | 0.60 | 0.36 | 0.40 | 0.00 | - | 10 | 660 | 32.67% |
| C241115P00045000 | 2024-04-23 10:08AM EDT | 2024-11-15 | 0.57 | 0.51 | 0.54 | 0.00 | - | 1 | 556 | 32.67% |
| C241220P00045000 | 2024-04-24 3:09PM EDT | 2024-12-20 | 0.65 | 0.64 | 0.67 | -0.05 | -7.14% | 1 | 960 | 31.98% |
| C250117P00045000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 0.79 | 0.76 | 0.81 | +0.01 | +1.28% | 55 | 72,471 | 31.93% |
| C250321P00045000 | 2024-04-24 2:25PM EDT | 2025-03-21 | 1.04 | 1.03 | 1.08 | -0.16 | -13.33% | 50 | 478 | 31.35% |
| C250620P00045000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 1.38 | 1.39 | 1.43 | -0.21 | -13.21% | 52 | 8,247 | 30.47% |
| C250919P00045000 | 2024-04-11 1:59PM EDT | 2025-09-19 | 2.06 | 1.48 | 1.96 | 0.00 | - | 2 | 85 | 30.98% |
| C260116P00045000 | 2024-04-24 3:46PM EDT | 2026-01-16 | 2.14 | 2.14 | 2.24 | -0.01 | -0.47% | 1,134 | 3,744 | 29.42% |
| C260717P00045000 | 2024-04-24 1:07PM EDT | 2026-07-17 | 2.66 | 2.51 | 2.79 | -1.20 | -31.09% | 1 | 1 | 28.39% |
| C261218P00045000 | 2024-04-23 3:20PM EDT | 2026-12-18 | 3.10 | 2.35 | 4.00 | -0.05 | -1.59% | 1 | 1,025 | 30.69% |
