Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.677,04 -793,73 (-1,31%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00055000 | 2024-04-26 3:30PM EDT | 2024-04-26 | 7.45 | 7.05 | 9.50 | +0.40 | +5.67% | 113 | 177 | 246.09% |
| C240503C00055000 | 2024-04-26 10:25AM EDT | 2024-05-03 | 7.58 | 7.25 | 8.25 | +1.36 | +21.86% | 11 | 16 | 52.73% |
| C240510C00055000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 7.92 | 7.35 | 8.10 | +3.59 | +82.91% | 1 | 29 | 57.03% |
| C240517C00055000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 7.76 | 7.40 | 8.05 | +0.94 | +13.78% | 136 | 16,161 | 45.41% |
| C240524C00055000 | 2024-04-23 3:04PM EDT | 2024-05-24 | 7.40 | 7.60 | 7.95 | 0.00 | - | 20 | 57 | 36.33% |
| C240531C00055000 | 2024-04-25 9:54AM EDT | 2024-05-31 | 6.32 | 5.70 | 8.05 | 0.00 | - | 1 | 51 | 35.50% |
| C240621C00055000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 7.92 | 5.85 | 8.95 | +1.04 | +15.12% | 263 | 33,577 | 43.31% |
| C240719C00055000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 8.44 | 7.40 | 9.55 | +0.49 | +6.16% | 83 | 1,821 | 42.27% |
| C240920C00055000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 9.10 | 8.90 | 9.20 | +0.85 | +10.30% | 7 | 13,248 | 29.08% |
| C241018C00055000 | 2024-04-26 3:21PM EDT | 2024-10-18 | 9.80 | 9.50 | 9.65 | +0.60 | +6.52% | 6 | 1,961 | 30.13% |
| C241115C00055000 | 2024-04-25 10:59AM EDT | 2024-11-15 | 9.09 | 8.85 | 10.00 | 0.00 | - | 24 | 2,199 | 30.38% |
| C241220C00055000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 9.23 | 9.70 | 10.85 | 0.00 | - | 1 | 558 | 33.26% |
| C250117C00055000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 10.80 | 9.60 | 10.75 | +0.90 | +9.09% | 26 | 30,877 | 30.90% |
| C250321C00055000 | 2024-04-22 11:40AM EDT | 2025-03-21 | 8.97 | 10.60 | 12.00 | 0.00 | - | 24 | 348 | 34.06% |
| C250620C00055000 | 2024-04-26 3:47PM EDT | 2025-06-20 | 12.20 | 11.00 | 12.15 | +0.55 | +4.72% | 7 | 1,257 | 30.81% |
| C250919C00055000 | 2024-04-24 9:32AM EDT | 2025-09-19 | 12.07 | 11.90 | 12.75 | 0.00 | - | 1 | 16 | 30.29% |
| C260116C00055000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 13.05 | 12.75 | 13.70 | 0.00 | - | 26 | 4,078 | 30.62% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 2026-07-17 | 14.80 | 12.90 | 16.25 | -0.43 | -2.82% | 1 | 365 | 34.77% |
| C261218C00055000 | 2024-04-25 3:51PM EDT | 2026-12-18 | 14.50 | 14.75 | 15.50 | 0.00 | - | 10 | 980 | 29.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00055000 | 2024-04-25 1:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 96.88% |
| C240503P00055000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 54 | 1,065 | 41.02% |
| C240510P00055000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 128 | 20,106 | 34.57% |
| C240517P00055000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 306 | 28,597 | 31.06% |
| C240524P00055000 | 2024-04-26 12:17PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.12 | -0.07 | -38.89% | 100 | 127 | 29.40% |
| C240531P00055000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.16 | -0.13 | -48.15% | 11 | 44 | 28.13% |
| C240621P00055000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.31 | -0.14 | -32.56% | 641 | 27,685 | 26.42% |
| C240719P00055000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 0.60 | 0.58 | 0.62 | -0.15 | -20.00% | 694 | 8,953 | 26.78% |
| C240920P00055000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 1.20 | 1.20 | 1.28 | -0.19 | -13.67% | 284 | 14,821 | 26.81% |
| C241018P00055000 | 2024-04-26 3:21PM EDT | 2024-10-18 | 1.47 | 1.46 | 1.55 | -0.24 | -14.04% | 85 | 3,405 | 26.76% |
| C241115P00055000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 2.22 | 1.86 | 1.95 | 0.00 | - | 16 | 1,828 | 27.72% |
| C241220P00055000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 2.22 | 2.14 | 2.22 | -0.17 | -7.11% | 15 | 2,008 | 27.33% |
| C250117P00055000 | 2024-04-26 12:16PM EDT | 2025-01-17 | 2.45 | 2.35 | 2.45 | -0.30 | -10.91% | 23 | 18,149 | 27.23% |
| C250321P00055000 | 2024-04-26 10:03AM EDT | 2025-03-21 | 2.86 | 2.41 | 3.45 | -0.34 | -10.63% | 3 | 1,868 | 29.65% |
| C250620P00055000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 3.45 | 3.40 | 3.60 | -0.36 | -9.45% | 2 | 2,286 | 26.92% |
| C250919P00055000 | 2024-04-17 9:51AM EDT | 2025-09-19 | 5.35 | 3.80 | 5.75 | 0.00 | - | 125 | 397 | 32.90% |
| C260116P00055000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 4.50 | 3.60 | 4.90 | -0.39 | -7.98% | 603 | 3,979 | 26.65% |
| C260717P00055000 | 2024-04-23 1:46PM EDT | 2026-07-17 | 5.00 | 4.80 | 5.30 | 0.00 | - | 2 | 8,006 | 24.72% |
| C261218P00055000 | 2024-04-24 11:00AM EDT | 2026-12-18 | 5.85 | 5.75 | 7.40 | 0.00 | - | 4 | 2,505 | 28.59% |
