Deutsche Märkte öffnen in 2 Stunden 56 Minuten
Nikkei 225
37.950,89 +322,41 (+0,86%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.012,42 +19,30 (+0,03%) CMC Crypto 200
1.390,16 +7,58 (+0,55%) 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:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00050000 | 2024-04-25 2:38PM EDT | 2024-04-26 | 11.60 | 11.20 | 13.00 | +0.85 | +7.91% | 3 | 176 | 289.45% |
| C240503C00050000 | 2024-04-22 9:42AM EDT | 2024-05-03 | 11.63 | 11.35 | 12.25 | +1.88 | +19.28% | 2 | 210 | 57.81% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 2024-05-10 | 9.46 | 11.60 | 12.15 | 0.00 | - | - | 2 | 57.03% |
| C240517C00050000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 12.15 | 11.55 | 14.00 | -0.50 | -3.95% | 3 | 1,505 | 86.47% |
| C240621C00050000 | 2024-04-25 12:42PM EDT | 2024-06-21 | 11.80 | 11.70 | 12.05 | -1.00 | -7.81% | 11 | 53,420 | 36.72% |
| C240719C00050000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 12.35 | 11.15 | 13.25 | -0.70 | -5.36% | 22 | 1,291 | 50.85% |
| C240920C00050000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 12.44 | 11.50 | 13.65 | +1.64 | +15.19% | 13 | 7,223 | 42.53% |
| C241018C00050000 | 2024-04-24 11:23AM EDT | 2024-10-18 | 13.29 | 12.80 | 12.95 | 0.00 | - | 25 | 3,152 | 32.37% |
| C241115C00050000 | 2024-04-25 12:19PM EDT | 2024-11-15 | 13.01 | 13.05 | 13.20 | -0.74 | -5.38% | 10 | 205 | 32.37% |
| C241220C00050000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 13.79 | 13.30 | 13.45 | 0.00 | - | 20 | 397 | 31.91% |
| C250117C00050000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 13.50 | 12.65 | 13.75 | -0.95 | -6.57% | 2 | 42,439 | 32.37% |
| C250321C00050000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 14.20 | 13.10 | 14.10 | +2.05 | +16.87% | 1 | 260 | 31.32% |
| C250620C00050000 | 2024-04-25 3:01PM EDT | 2025-06-20 | 14.70 | 12.25 | 17.00 | -0.70 | -4.55% | 1 | 4,415 | 42.35% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 14.35 | 15.25 | 0.00 | - | 25 | 136 | 30.60% |
| C260116C00050000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 15.70 | 15.65 | 17.00 | -0.50 | -3.09% | 32 | 11,019 | 34.58% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 2026-07-17 | 17.95 | 14.15 | 17.45 | 0.00 | - | 1 | 1 | 32.01% |
| C261218C00050000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 17.15 | 15.55 | 18.45 | -0.84 | -4.67% | 6 | 926 | 32.47% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00050000 | 2024-04-24 1:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 150.00% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 110 | 57.81% |
| C240510P00050000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.04 | 0.00 | - | 3 | 5 | 50.39% |
| C240517P00050000 | 2024-04-25 3:32PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 40 | 2,723 | 43.16% |
| C240524P00050000 | 2024-04-23 11:41AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | 0.00 | - | 6 | 15 | 39.65% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 5 | 105 | 36.52% |
| C240621P00050000 | 2024-04-25 11:11AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 7 | 43,258 | 32.13% |
| C240719P00050000 | 2024-04-25 1:23PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.30 | +0.02 | +7.69% | 3 | 3,242 | 31.15% |
| C240920P00050000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 0.66 | 0.60 | 0.65 | +0.03 | +4.76% | 115 | 12,383 | 29.15% |
| C241018P00050000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 0.80 | 0.78 | 0.83 | 0.00 | - | 3 | 1,958 | 28.86% |
| C241115P00050000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 1.07 | 1.07 | 1.11 | 0.00 | - | 50 | 1,046 | 29.63% |
| C241220P00050000 | 2024-04-25 2:58PM EDT | 2024-12-20 | 1.30 | 1.27 | 1.31 | +0.09 | +7.44% | 14 | 401 | 29.10% |
| C250117P00050000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 1.40 | 1.46 | 1.50 | 0.00 | - | 20 | 40,243 | 29.00% |
| C250321P00050000 | 2024-04-23 11:00AM EDT | 2025-03-21 | 1.80 | 1.34 | 2.06 | 0.00 | - | 101 | 1,386 | 29.79% |
| C250620P00050000 | 2024-04-25 12:56PM EDT | 2025-06-20 | 2.40 | 2.31 | 2.45 | +0.11 | +4.80% | 258 | 3,151 | 28.52% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 2.69 | 5.25 | 0.00 | - | 1 | 329 | 38.60% |
| C260116P00050000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.45 | 3.30 | 3.75 | +0.27 | +8.49% | 13 | 10,847 | 28.78% |
| C261218P00050000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 4.45 | 2.83 | 4.55 | 0.00 | - | 582 | 1,241 | 25.86% |
