Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.685,92 -665,70 (-1,10%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00045000 | 2024-04-26 12:08PM EDT | 2024-04-26 | 17.41 | 15.55 | 19.90 | +3.46 | +24.80% | 2 | 2 | 309.38% |
| C240503C00045000 | 2024-04-26 12:08PM EDT | 2024-05-03 | 17.43 | 17.30 | 18.15 | +3.13 | +21.89% | 2 | 2 | 109.38% |
| C240510C00045000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 14.07 | 15.50 | 18.10 | 0.00 | - | 3 | 3 | 115.43% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 2024-05-17 | 16.90 | 15.65 | 19.35 | 0.00 | - | 5 | 161 | 142.29% |
| C240621C00045000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 17.28 | 16.55 | 19.05 | 0.00 | - | 25 | 25,084 | 82.52% |
| C240719C00045000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 17.50 | 17.50 | 18.15 | +0.65 | +3.86% | 1 | 610 | 49.81% |
| C240920C00045000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 18.06 | 16.00 | 20.05 | +0.81 | +4.70% | 1 | 1,638 | 62.67% |
| C241018C00045000 | 2024-04-24 11:21AM EDT | 2024-10-18 | 17.75 | 17.25 | 18.25 | 0.00 | - | 5 | 149 | 36.28% |
| C241115C00045000 | 2024-04-23 12:46PM EDT | 2024-11-15 | 18.24 | 17.60 | 19.20 | 0.00 | - | 2 | 1,173 | 45.19% |
| C241220C00045000 | 2024-04-23 1:29PM EDT | 2024-12-20 | 18.50 | 17.35 | 19.65 | 0.00 | - | 5 | 207 | 45.87% |
| C250117C00045000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 18.70 | 17.60 | 18.90 | +0.90 | +5.06% | 10 | 37,897 | 36.67% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 23.12% |
| C250620C00045000 | 2024-04-19 12:01PM EDT | 2025-06-20 | 18.70 | 18.15 | 19.80 | +2.40 | +14.72% | 2 | 1,559 | 35.54% |
| C250919C00045000 | 2024-04-19 3:31PM EDT | 2025-09-19 | 16.37 | 17.80 | 21.90 | 0.00 | - | 2 | 21 | 43.56% |
| C260116C00045000 | 2024-04-26 12:27PM EDT | 2026-01-16 | 20.10 | 19.40 | 20.75 | +0.94 | +4.91% | 5 | 3,223 | 33.83% |
| C261218C00045000 | 2024-04-24 12:31PM EDT | 2026-12-18 | 21.00 | 20.90 | 22.10 | 0.00 | - | 230 | 749 | 32.41% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00045000 | 2024-03-19 9:41AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 225.00% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 95 | 95 | 59.38% |
| C240517P00045000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,791 | 51.56% |
| C240524P00045000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 97 | 54.49% |
| C240621P00045000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 432 | 41,844 | 40.43% |
| C240719P00045000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 0.13 | 0.08 | 0.11 | 0.00 | - | 75 | 1,017 | 36.52% |
| C240920P00045000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.27 | -0.09 | -26.47% | 20 | 2,796 | 32.91% |
| C241018P00045000 | 2024-04-26 12:46PM EDT | 2024-10-18 | 0.35 | 0.32 | 0.35 | -0.25 | -41.67% | 10 | 660 | 31.96% |
| C241115P00045000 | 2024-04-25 12:00PM EDT | 2024-11-15 | 0.58 | 0.44 | 0.52 | 0.00 | - | 6 | 555 | 32.67% |
| C241220P00045000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 0.64 | 0.60 | 0.65 | -0.06 | -8.57% | 4 | 959 | 31.98% |
| C250117P00045000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 0.76 | 0.72 | 0.77 | -0.09 | -10.59% | 50 | 72,515 | 31.71% |
| C250321P00045000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 1.01 | 0.98 | 1.06 | -0.03 | -2.88% | 50 | 507 | 31.40% |
| C250620P00045000 | 2024-04-26 11:13AM EDT | 2025-06-20 | 1.40 | 1.33 | 1.40 | +0.02 | +1.45% | 509 | 8,297 | 30.45% |
| C250919P00045000 | 2024-04-11 1:59PM EDT | 2025-09-19 | 2.06 | 1.33 | 2.17 | 0.00 | - | 2 | 85 | 32.43% |
| C260116P00045000 | 2024-04-24 3:46PM EDT | 2026-01-16 | 2.14 | 2.00 | 2.33 | 0.00 | - | 1,134 | 3,863 | 30.05% |
| C260717P00045000 | 2024-04-26 2:12PM EDT | 2026-07-17 | 2.57 | 0.78 | 2.65 | -0.09 | -3.38% | 1 | 2 | 27.92% |
| C261218P00045000 | 2024-04-26 2:01PM EDT | 2026-12-18 | 3.15 | 1.26 | 3.90 | +0.05 | +1.61% | 1,000 | 1,024 | 30.46% |
