Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
37.803,96 +175,48 (+0,47%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.165,22 +300,82 (+0,50%) CMC Crypto 200
1.389,63 +7,06 (+0,51%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00065000 | 2024-04-25 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 1,828 | 46.09% |
| C240503C00065000 | 2024-04-25 1:51PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 65 | 1,075 | 25.59% |
| C240510C00065000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 286 | 791 | 22.71% |
| C240517C00065000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.34 | -0.19 | -35.85% | 245 | 28,205 | 22.46% |
| C240524C00065000 | 2024-04-25 3:11PM EDT | 2024-05-24 | 0.50 | 0.44 | 0.49 | -0.16 | -24.24% | 19 | 217 | 22.61% |
| C240531C00065000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 0.56 | 0.56 | 0.61 | -0.29 | -34.12% | 8 | 115 | 22.32% |
| C240621C00065000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 1.10 | 1.01 | 1.08 | -0.25 | -18.52% | 909 | 50,382 | 23.46% |
| C240719C00065000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 1.78 | 1.72 | 1.96 | -0.31 | -14.83% | 4,121 | 15,804 | 27.23% |
| C240920C00065000 | 2024-04-25 12:15PM EDT | 2024-09-20 | 2.60 | 2.63 | 2.70 | -0.50 | -16.13% | 25 | 5,260 | 25.53% |
| C241018C00065000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 3.25 | 3.15 | 3.25 | -0.10 | -2.99% | 45 | 3,483 | 26.69% |
| C241115C00065000 | 2024-04-25 12:53PM EDT | 2024-11-15 | 3.50 | 3.55 | 3.65 | -0.25 | -6.67% | 22 | 11,731 | 26.99% |
| C241220C00065000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 3.91 | 3.95 | 5.05 | -0.53 | -11.94% | 8 | 6,089 | 32.00% |
| C250117C00065000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.55 | -0.25 | -5.15% | 26 | 45,711 | 27.89% |
| C250321C00065000 | 2024-04-25 11:37AM EDT | 2025-03-21 | 5.00 | 5.00 | 5.15 | -0.54 | -9.75% | 10 | 349 | 27.65% |
| C250620C00065000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 5.90 | 5.60 | 6.65 | -0.20 | -3.28% | 101 | 2,253 | 30.15% |
| C250919C00065000 | 2024-04-25 10:35AM EDT | 2025-09-19 | 6.58 | 5.65 | 7.10 | -0.62 | -8.61% | 3 | 148 | 28.88% |
| C260116C00065000 | 2024-04-25 11:03AM EDT | 2026-01-16 | 7.63 | 7.60 | 7.80 | -0.22 | -2.80% | 4 | 2,290 | 28.17% |
| C260717C00065000 | 2024-04-22 2:47PM EDT | 2026-07-17 | 8.25 | 8.65 | 8.95 | 0.00 | - | 21 | 23 | 27.95% |
| C261218C00065000 | 2024-04-25 3:56PM EDT | 2026-12-18 | 9.65 | 8.25 | 9.70 | -0.69 | -6.67% | 26 | 629 | 27.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00065000 | 2024-04-25 2:17PM EDT | 2024-04-26 | 3.35 | 2.77 | 5.20 | +0.87 | +35.08% | 6 | 61 | 149.61% |
| C240503P00065000 | 2024-04-25 12:35PM EDT | 2024-05-03 | 3.70 | 3.25 | 4.15 | +0.76 | +25.85% | 24 | 141 | 58.20% |
| C240510P00065000 | 2024-04-25 2:02PM EDT | 2024-05-10 | 3.83 | 3.75 | 3.95 | -1.23 | -24.31% | 4 | 8 | 37.79% |
| C240517P00065000 | 2024-04-25 12:04PM EDT | 2024-05-17 | 4.05 | 3.85 | 4.20 | +0.45 | +12.50% | 1,313 | 3,474 | 36.08% |
| C240524P00065000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 7.90 | 3.95 | 4.20 | 0.00 | - | 1 | 4 | 31.42% |
| C240621P00065000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 4.18 | 4.30 | 4.40 | +0.40 | +10.58% | 31 | 1,980 | 24.73% |
| C240719P00065000 | 2024-04-25 12:13PM EDT | 2024-07-19 | 4.87 | 4.70 | 4.85 | +0.62 | +14.59% | 11 | 241 | 24.39% |
| C240920P00065000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 6.00 | 5.55 | 5.70 | +0.90 | +17.65% | 4 | 1,512 | 24.17% |
| C241018P00065000 | 2024-04-24 12:59PM EDT | 2024-10-18 | 5.75 | 5.90 | 6.00 | 0.00 | - | 15 | 779 | 23.96% |
| C241115P00065000 | 2024-04-22 11:31AM EDT | 2024-11-15 | 7.50 | 6.30 | 6.45 | 0.00 | - | 31 | 111 | 24.76% |
| C241220P00065000 | 2024-04-23 1:20PM EDT | 2024-12-20 | 6.90 | 6.60 | 6.70 | +0.60 | +9.52% | 25 | 159 | 24.15% |
| C250117P00065000 | 2024-04-24 11:10AM EDT | 2025-01-17 | 6.65 | 6.85 | 7.00 | 0.00 | - | 6 | 5,384 | 24.28% |
| C250321P00065000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 7.07 | 7.35 | 7.55 | 0.00 | - | 3 | 848 | 24.21% |
| C250620P00065000 | 2024-04-22 1:15PM EDT | 2025-06-20 | 8.60 | 6.90 | 8.75 | 0.00 | - | 1 | 671 | 25.98% |
| C250919P00065000 | 2024-04-24 1:56PM EDT | 2025-09-19 | 8.25 | 8.45 | 8.90 | 0.00 | - | 100 | 104 | 24.08% |
| C260116P00065000 | 2024-04-22 10:06AM EDT | 2026-01-16 | 10.20 | 9.05 | 9.70 | 0.00 | - | 1 | 1,092 | 24.16% |
| C260717P00065000 | 2024-03-28 1:27PM EDT | 2026-07-17 | 9.75 | 9.35 | 10.75 | 0.00 | - | 5 | 7 | 24.15% |
| C261218P00065000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 10.05 | 9.30 | 11.90 | 0.00 | - | 20 | 611 | 25.02% |
