Deutsche Märkte öffnen in 2 Stunden 26 Minuten
Nikkei 225
37.147,93 -931,77 (-2,45%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.609,43 +331,56 (+0,57%) CMC Crypto 200
1.286,64 +401,10 (+44,06%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00060000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 21,934 | 0 | 12.50% |
| C240426C00060000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | -0.05 | -15.15% | 966 | 0 | 6.25% |
| C240503C00060000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.56 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 3.13% |
| C240510C00060000 | 2024-04-18 1:36PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | -0.28 | -32.94% | 23 | 0 | 3.13% |
| C240517C00060000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | -0.09 | -9.89% | 3,336 | 0 | 3.13% |
| C240524C00060000 | 2024-04-18 2:51PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | -0.09 | -8.18% | 104 | 0 | 3.13% |
| C240531C00060000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | -0.06 | -4.96% | 447 | 0 | 3.13% |
| C240621C00060000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | +0.04 | +2.42% | 705 | 0 | 1.56% |
| C240719C00060000 | 2024-04-18 2:58PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | -0.04 | -1.67% | 321 | 0 | 1.56% |
| C240920C00060000 | 2024-04-18 2:04PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | -0.15 | -4.55% | 257 | 0 | 1.56% |
| C241018C00060000 | 2024-04-18 11:17AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | +0.10 | +2.50% | 5 | 0 | 0.78% |
| C241115C00060000 | 2024-04-18 11:38AM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | +0.22 | +5.26% | 3 | 0 | 0.78% |
| C241220C00060000 | 2024-04-17 12:06PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| C250117C00060000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | -0.16 | -3.10% | 391 | 0 | 0.78% |
| C250321C00060000 | 2024-04-18 3:40PM EDT | 2025-03-21 | 5.44 | 0.00 | 0.00 | -0.07 | -1.27% | 3,938 | 0 | 0.78% |
| C250620C00060000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | -0.25 | -3.97% | 15 | 0 | 0.78% |
| C250919C00060000 | 2024-04-17 2:15PM EDT | 2025-09-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| C260116C00060000 | 2024-04-18 3:39PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| C260717C00060000 | 2024-04-16 12:10PM EDT | 2026-07-17 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| C261218C00060000 | 2024-04-18 2:28PM EDT | 2026-12-18 | 9.52 | 0.00 | 0.00 | -0.48 | -4.80% | 7 | 0 | 0.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00060000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.67 | 0.00 | 0.00 | -0.01 | -0.60% | 526 | 0 | 0.00% |
| C240426P00060000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 1.74 | 0.00 | 0.00 | -0.21 | -10.77% | 138 | 0 | 0.00% |
| C240503P00060000 | 2024-04-18 1:22PM EDT | 2024-05-03 | 2.67 | 0.00 | 0.00 | +0.20 | +8.10% | 61 | 0 | 0.00% |
| C240510P00060000 | 2024-04-18 12:23PM EDT | 2024-05-10 | 2.42 | 0.00 | 0.00 | -0.20 | -7.63% | 7 | 0 | 0.00% |
| C240517P00060000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | -0.05 | -1.77% | 385 | 0 | 0.00% |
| C240524P00060000 | 2024-04-17 10:46AM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240531P00060000 | 2024-04-18 12:54PM EDT | 2024-05-31 | 2.97 | 0.00 | 0.00 | -0.18 | -5.71% | 8 | 0 | 0.00% |
| C240621P00060000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | -0.01 | -0.30% | 173 | 0 | 0.00% |
| C240719P00060000 | 2024-04-18 2:00PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | +0.12 | +3.13% | 494 | 0 | 0.00% |
| C240920P00060000 | 2024-04-18 2:08PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | +0.05 | +1.05% | 1 | 0 | 0.00% |
| C241018P00060000 | 2024-04-16 11:41AM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| C241115P00060000 | 2024-04-18 2:24PM EDT | 2024-11-15 | 5.45 | 0.00 | 0.00 | +0.05 | +0.93% | 34 | 0 | 0.00% |
| C241220P00060000 | 2024-04-17 1:05PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| C250117P00060000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| C250321P00060000 | 2024-04-18 3:40PM EDT | 2025-03-21 | 6.36 | 0.00 | 0.00 | +0.09 | +1.44% | 3,830 | 0 | 0.00% |
| C250620P00060000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | -0.15 | -2.07% | 36 | 0 | 0.00% |
| C250919P00060000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 7.01 | 0.00 | 0.00 | -1.09 | -13.46% | 1 | 0 | 0.00% |
| C260116P00060000 | 2024-04-18 2:57PM EDT | 2026-01-16 | 8.12 | 0.00 | 0.00 | +0.22 | +2.78% | 1,500 | 0 | 0.00% |
| C260717P00060000 | 2024-04-12 2:43PM EDT | 2026-07-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4,133 | 0 | 0.00% |
| C261218P00060000 | 2024-04-16 10:26AM EDT | 2026-12-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
