Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.430,89 -1.986,39 (-3,40%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:57.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00057500 | 2024-05-10 3:25PM EDT | 2024-05-17 | 6.10 | 5.00 | 6.45 | +0.60 | +10.91% | 10 | 162 | 67.87% |
| C240621C00057500 | 2024-05-10 3:24PM EDT | 2024-06-21 | 6.62 | 4.80 | 6.75 | +0.37 | +5.92% | 96 | 19,463 | 33.55% |
| C240719C00057500 | 2024-05-10 12:15PM EDT | 2024-07-19 | 7.26 | 7.20 | 7.30 | +0.11 | +1.54% | 671 | 5,481 | 33.03% |
| C240920C00057500 | 2024-05-10 3:29PM EDT | 2024-09-20 | 7.95 | 7.90 | 8.05 | +0.70 | +9.66% | 154 | 14,255 | 30.20% |
| C241018C00057500 | 2024-05-06 1:50PM EDT | 2024-10-18 | 8.00 | 8.45 | 8.55 | 0.00 | - | 318 | 1,562 | 31.02% |
| C241115C00057500 | 2024-05-02 3:57PM EDT | 2024-11-15 | 7.20 | 8.80 | 8.95 | 0.00 | - | 1 | 1,939 | 31.21% |
| C241220C00057500 | 2024-05-06 12:38PM EDT | 2024-12-20 | 8.59 | 9.15 | 9.30 | 0.00 | - | 1 | 1,761 | 30.71% |
| C250117C00057500 | 2024-05-10 3:14PM EDT | 2025-01-17 | 9.65 | 9.60 | 9.75 | +0.45 | +4.89% | 27 | 12,325 | 31.41% |
| C250321C00057500 | 2024-05-08 2:43PM EDT | 2025-03-21 | 9.70 | 9.85 | 10.30 | 0.00 | - | 3 | 390 | 30.74% |
| C250620C00057500 | 2024-05-10 3:08PM EDT | 2025-06-20 | 11.05 | 10.80 | 12.05 | +1.95 | +21.43% | 1 | 1,338 | 34.39% |
| C250919C00057500 | 2024-05-02 12:42PM EDT | 2025-09-19 | 9.83 | 11.60 | 14.25 | 0.00 | - | 3 | 14 | 39.31% |
| C260116C00057500 | 2024-05-02 10:12AM EDT | 2026-01-16 | 12.50 | 12.55 | 12.95 | +1.85 | +17.37% | 3 | 3,008 | 30.94% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 2026-07-17 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 21.40% |
| C261218C00057500 | 2024-05-07 3:26PM EDT | 2026-12-18 | 13.23 | 13.10 | 15.00 | 0.00 | - | 100 | 1,410 | 30.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00057500 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 78 | 8,449 | 38.67% |
| C240621P00057500 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 49 | 7,404 | 24.22% |
| C240719P00057500 | 2024-05-10 2:39PM EDT | 2024-07-19 | 0.63 | 0.59 | 0.61 | -0.01 | -1.56% | 271 | 4,189 | 24.41% |
| C240920P00057500 | 2024-05-09 3:55PM EDT | 2024-09-20 | 1.32 | 1.28 | 1.31 | 0.00 | - | 1,343 | 6,371 | 24.32% |
| C241018P00057500 | 2024-05-09 1:42PM EDT | 2024-10-18 | 1.60 | 1.59 | 1.63 | -0.14 | -8.05% | 17 | 1,182 | 24.57% |
| C241115P00057500 | 2024-05-07 3:22PM EDT | 2024-11-15 | 2.49 | 2.01 | 2.07 | 0.00 | - | 24 | 595 | 25.68% |
| C241220P00057500 | 2024-05-09 3:57PM EDT | 2024-12-20 | 2.32 | 2.29 | 2.34 | -0.04 | -1.69% | 1 | 1,150 | 25.23% |
| C250117P00057500 | 2024-05-10 3:15PM EDT | 2025-01-17 | 2.60 | 2.56 | 2.61 | -0.06 | -2.26% | 87 | 6,452 | 25.32% |
| C250321P00057500 | 2024-05-10 11:57AM EDT | 2025-03-21 | 3.10 | 3.05 | 3.15 | -0.20 | -6.06% | 4 | 3,547 | 25.33% |
| C250620P00057500 | 2024-05-10 9:54AM EDT | 2025-06-20 | 3.70 | 3.70 | 3.85 | -0.55 | -12.94% | 52 | 947 | 25.32% |
| C250919P00057500 | 2024-05-08 1:39PM EDT | 2025-09-19 | 4.72 | 3.40 | 5.40 | 0.00 | - | 1 | 68 | 28.78% |
| C260116P00057500 | 2024-05-10 2:22PM EDT | 2026-01-16 | 5.05 | 4.05 | 5.10 | -0.10 | -1.94% | 1 | 2,274 | 24.84% |
| C260717P00057500 | 2024-04-30 3:03PM EDT | 2026-07-17 | 6.35 | 4.05 | 5.90 | 0.00 | - | 15 | 26 | 24.20% |
| C261218P00057500 | 2024-05-07 10:20AM EDT | 2026-12-18 | 6.54 | 6.25 | 6.55 | 0.00 | - | 4 | 5,593 | 23.92% |
