Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.936,27 -2.132,75 (-3,44%) CMC Crypto 200
1.387,61 -36,49 (-2,56%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:67.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00067500 | 2024-04-24 3:09PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 14 | 5,009 | 23.05% |
| C240621C00067500 | 2024-04-24 3:39PM EDT | 2024-06-21 | 0.67 | 0.63 | 0.66 | -0.10 | -12.99% | 160 | 3,410 | 22.80% |
| C240719C00067500 | 2024-04-24 1:31PM EDT | 2024-07-19 | 1.22 | 1.23 | 1.27 | -0.15 | -10.95% | 57 | 3,774 | 25.07% |
| C240920C00067500 | 2024-04-24 2:19PM EDT | 2024-09-20 | 2.07 | 2.04 | 2.13 | -0.18 | -8.00% | 17 | 3,505 | 25.14% |
| C241018C00067500 | 2024-04-24 12:16PM EDT | 2024-10-18 | 2.67 | 2.56 | 2.64 | -0.05 | -1.84% | 3 | 682 | 26.21% |
| C241115C00067500 | 2024-04-22 3:17PM EDT | 2024-11-15 | 2.35 | 2.92 | 3.00 | 0.00 | - | 713 | 1,564 | 26.38% |
| C241220C00067500 | 2024-04-24 3:18PM EDT | 2024-12-20 | 3.47 | 3.35 | 3.45 | +0.02 | +0.58% | 4 | 928 | 26.69% |
| C250117C00067500 | 2024-04-24 3:22PM EDT | 2025-01-17 | 3.90 | 3.75 | 3.90 | +0.05 | +1.30% | 55 | 3,063 | 27.42% |
| C250321C00067500 | 2024-04-19 10:05AM EDT | 2025-03-21 | 3.10 | 4.40 | 4.85 | 0.00 | - | 11 | 1,242 | 28.74% |
| C250620C00067500 | 2024-04-24 11:00AM EDT | 2025-06-20 | 5.42 | 5.05 | 5.45 | +0.03 | +0.56% | 2 | 3,270 | 27.71% |
| C250919C00067500 | 2024-04-11 1:12PM EDT | 2025-09-19 | 5.43 | 5.35 | 7.85 | 0.00 | - | 2 | 28 | 33.27% |
| C260116C00067500 | 2024-04-24 1:09PM EDT | 2026-01-16 | 6.80 | 7.05 | 7.15 | -0.35 | -4.90% | 2 | 907 | 27.84% |
| C260717C00067500 | 2024-04-15 9:50AM EDT | 2026-07-17 | 7.15 | 7.30 | 8.70 | 0.00 | - | 2 | 161 | 28.70% |
| C261218C00067500 | 2024-04-22 3:58PM EDT | 2026-12-18 | 8.05 | 8.95 | 9.25 | 0.00 | - | 2 | 12 | 27.67% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00067500 | 2024-04-23 11:27AM EDT | 2024-05-17 | 5.79 | 5.30 | 5.80 | 0.00 | - | 2 | 48 | 38.09% |
| C240621P00067500 | 2024-04-23 3:34PM EDT | 2024-06-21 | 6.00 | 5.70 | 5.85 | +0.20 | +3.45% | 1 | 280 | 24.93% |
| C240719P00067500 | 2024-04-24 11:09AM EDT | 2024-07-19 | 6.25 | 6.05 | 6.15 | +0.05 | +0.81% | 58 | 273 | 23.61% |
| C240920P00067500 | 2024-04-23 12:28PM EDT | 2024-09-20 | 6.90 | 6.75 | 6.90 | 0.00 | - | 6 | 30 | 23.38% |
| C241018P00067500 | 2024-04-23 12:32PM EDT | 2024-10-18 | 7.20 | 7.05 | 7.20 | 0.00 | - | 1 | 57 | 23.34% |
| C241115P00067500 | 2024-04-19 2:12PM EDT | 2024-11-15 | 9.90 | 7.40 | 7.55 | 0.00 | - | 2 | 58 | 23.69% |
| C241220P00067500 | 2024-04-24 3:59PM EDT | 2024-12-20 | 7.76 | 7.70 | 7.85 | -1.09 | -12.32% | 25 | 60 | 23.47% |
| C250117P00067500 | 2024-04-24 12:12PM EDT | 2025-01-17 | 8.30 | 7.95 | 8.10 | +0.25 | +3.11% | 59 | 2,482 | 23.44% |
| C250321P00067500 | 2024-04-16 1:21PM EDT | 2025-03-21 | 11.90 | 8.45 | 8.75 | 0.00 | - | 136 | 165 | 23.93% |
| C250620P00067500 | 2024-04-19 2:08PM EDT | 2025-06-20 | 11.05 | 9.05 | 10.60 | 0.00 | - | 1 | 476 | 28.19% |
| C250919P00067500 | 2024-03-14 9:32AM EDT | 2025-09-19 | 12.30 | 10.80 | 11.55 | 0.00 | - | 11 | 11 | 28.80% |
| C260116P00067500 | 2024-04-12 10:53AM EDT | 2026-01-16 | 11.95 | 9.80 | 10.40 | 0.00 | - | 4 | 34 | 22.44% |
| C261218P00067500 | 2024-04-09 9:30AM EDT | 2026-12-18 | 12.50 | 11.15 | 11.70 | 0.00 | - | - | 1 | 21.36% |
