Deutsche Märkte öffnen in 1 Stunde 44 Minute
Nikkei 225
38.414,19 +862,03 (+2,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.542,21 +574,54 (+0,93%) CMC Crypto 200
1.443,94 +29,18 (+2,06%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00050000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C240503C00050000 | 2024-04-22 9:42AM EDT | 2024-05-03 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 2024-05-10 | 9.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240517C00050000 | 2024-04-23 12:01PM EDT | 2024-05-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240621C00050000 | 2024-04-23 3:04PM EDT | 2024-06-21 | 12.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C240719C00050000 | 2024-04-23 2:31PM EDT | 2024-07-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240920C00050000 | 2024-04-22 11:20AM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| C241018C00050000 | 2024-04-23 3:09PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| C241115C00050000 | 2024-04-22 12:42PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C241220C00050000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C250117C00050000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| C250321C00050000 | 2024-04-22 10:00AM EDT | 2025-03-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C250620C00050000 | 2024-04-23 1:10PM EDT | 2025-06-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| C260116C00050000 | 2024-04-23 2:19PM EDT | 2026-01-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 2026-07-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C261218C00050000 | 2024-04-23 12:56PM EDT | 2026-12-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00050000 | 2024-04-19 10:03AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| C240503P00050000 | 2024-04-19 10:07AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| C240510P00050000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| C240517P00050000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| C240524P00050000 | 2024-04-23 11:41AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| C240531P00050000 | 2024-04-23 1:20PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| C240621P00050000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| C240719P00050000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| C240920P00050000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| C241018P00050000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| C241115P00050000 | 2024-04-23 3:03PM EDT | 2024-11-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| C241220P00050000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| C250117P00050000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| C250321P00050000 | 2024-04-23 11:00AM EDT | 2025-03-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| C250620P00050000 | 2024-04-19 10:02AM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C260116P00050000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| C261218P00050000 | 2024-04-22 2:45PM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
