Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
37.136,25 -943,45 (-2,48%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.693,84 +393,06 (+0,67%) CMC Crypto 200
1.277,42 +391,88 (+42,62%) 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:30.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00030000 | 2024-01-10 12:12PM EDT | 2024-04-19 | 23.10 | 24.05 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
| C240517C00030000 | 2024-02-02 10:54AM EDT | 2024-05-17 | 25.50 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
| C240621C00030000 | 2024-04-15 9:48AM EDT | 2024-06-21 | 30.05 | 27.15 | 29.60 | 0.00 | - | 3 | 476 | 71.09% |
| C240719C00030000 | 2024-04-02 9:39AM EDT | 2024-07-19 | 33.01 | 27.15 | 29.60 | 0.00 | - | 1 | 2 | 59.18% |
| C240920C00030000 | 2024-01-17 3:40PM EDT | 2024-09-20 | 21.31 | 24.90 | 25.60 | 0.00 | - | 2 | 13 | 0.00% |
| C241018C00030000 | 2024-04-02 9:39AM EDT | 2024-10-18 | 33.20 | 28.10 | 28.65 | 0.00 | - | 1 | 4 | 56.45% |
| C241115C00030000 | 2024-04-02 10:02AM EDT | 2024-11-15 | 33.10 | 28.10 | 28.65 | 0.00 | - | 2 | 1 | 52.54% |
| C250117C00030000 | 2024-04-18 2:27PM EDT | 2025-01-17 | 28.35 | 28.10 | 28.80 | -2.95 | -9.42% | 1 | 899 | 49.90% |
| C250620C00030000 | 2024-04-18 12:04PM EDT | 2025-06-20 | 28.90 | 26.90 | 29.75 | -4.36 | -13.11% | 5 | 161 | 53.00% |
| C250919C00030000 | 2024-01-16 11:28AM EDT | 2025-09-19 | 21.85 | 24.60 | 26.25 | 0.00 | - | - | 1 | 0.00% |
| C260116C00030000 | 2024-04-18 11:55AM EDT | 2026-01-16 | 28.81 | 26.70 | 29.95 | +1.61 | +5.92% | 3 | 534 | 45.20% |
| C261218C00030000 | 2024-04-16 10:51AM EDT | 2026-12-18 | 27.50 | 26.10 | 30.90 | 0.00 | - | 70 | 131 | 42.80% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00030000 | 2024-02-26 11:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 37 | 437.50% |
| C240426P00030000 | 2024-04-05 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 156.25% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 90.63% |
| C240621P00030000 | 2024-04-16 11:49AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,086 | 54.69% |
| C240719P00030000 | 2024-04-15 3:50PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 329 | 54.69% |
| C240920P00030000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 54 | 9,611 | 47.27% |
| C241018P00030000 | 2024-04-09 3:59PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 14 | 45.80% |
| C241115P00030000 | 2024-04-18 10:06AM EDT | 2024-11-15 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 3 | 84 | 44.43% |
| C241220P00030000 | 2024-04-15 11:12AM EDT | 2024-12-20 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 381 | 43.07% |
| C250117P00030000 | 2024-04-16 2:33PM EDT | 2025-01-17 | 0.24 | 0.19 | 0.21 | 0.00 | - | 75 | 10,622 | 42.38% |
| C250321P00030000 | 2024-04-17 2:55PM EDT | 2025-03-21 | 0.29 | 0.07 | 0.48 | 0.00 | - | 20 | 33 | 45.02% |
| C250620P00030000 | 2024-04-01 11:57AM EDT | 2025-06-20 | 0.34 | 0.18 | 0.63 | 0.00 | - | 4 | 629 | 42.53% |
| C250919P00030000 | 2024-04-10 9:50AM EDT | 2025-09-19 | 0.55 | 0.29 | 0.65 | 0.00 | - | 10 | 418 | 38.92% |
| C260116P00030000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 0.70 | 0.67 | 0.72 | 0.00 | - | 2 | 1,077 | 35.99% |
| C260717P00030000 | 2024-04-15 11:44AM EDT | 2026-07-17 | 0.89 | 0.45 | 0.95 | 0.00 | - | 7 | 615 | 34.11% |
| C261218P00030000 | 2024-04-17 1:45PM EDT | 2026-12-18 | 1.12 | 1.10 | 1.20 | 0.00 | - | 1 | 1,426 | 33.40% |
