C - Citigroup Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:55.00
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C200710C00055000 | 2020-07-09 3:40PM EDT | 2020-07-10 | 0.01 | 0.00 | 0.02 | +0.01 | -80.00% | 199 | 1,901 | 64.06% |
| C200717C00055000 | 2020-07-09 3:58PM EDT | 2020-07-17 | 0.39 | 0.39 | 0.44 | +0.39 | -43.48% | 4,844 | 18,150 | 65.33% |
| C200724C00055000 | 2020-07-09 3:03PM EDT | 2020-07-24 | 0.70 | 0.65 | 0.72 | +0.70 | -30.00% | 62 | 1,496 | 58.69% |
| C200731C00055000 | 2020-07-09 3:03PM EDT | 2020-07-31 | 0.96 | 0.81 | 0.94 | +0.96 | +1.05% | 66 | 429 | 54.10% |
| C200807C00055000 | 2020-07-09 2:45PM EDT | 2020-08-07 | 1.09 | 1.01 | 1.25 | +1.09 | +1.87% | 74 | 374 | 52.98% |
| C200814C00055000 | 2020-07-09 10:39AM EDT | 2020-08-14 | 1.26 | 1.14 | 1.44 | +1.26 | +7.69% | 6 | 139 | 50.78% |
| C200821C00055000 | 2020-07-09 3:59PM EDT | 2020-08-21 | 1.40 | 1.39 | 1.45 | +1.40 | -25.13% | 290 | 16,638 | 49.27% |
| C200918C00055000 | 2020-07-09 3:59PM EDT | 2020-09-18 | 2.07 | 2.03 | 2.12 | +2.07 | -16.19% | 6,174 | 12,891 | 47.05% |
| C201218C00055000 | 2020-07-09 3:55PM EDT | 2020-12-18 | 3.65 | 3.60 | 3.75 | +3.65 | +4.29% | 1,485 | 6,811 | 44.21% |
| C210115C00055000 | 2020-07-09 3:27PM EDT | 2021-01-15 | 4.05 | 3.85 | 4.10 | +4.05 | -10.99% | 360 | 21,872 | 43.35% |
| C210319C00055000 | 2020-07-09 3:45PM EDT | 2021-03-19 | 4.75 | 4.50 | 4.75 | +4.75 | -2.06% | 11 | 225 | 41.59% |
| C210618C00055000 | 2020-07-09 1:23PM EDT | 2021-06-18 | 5.60 | 5.45 | 5.80 | +5.60 | -8.05% | 83 | 5,774 | 41.19% |
| C210917C00055000 | 2020-07-08 3:35PM EDT | 2021-09-17 | 7.15 | 5.80 | 6.40 | +7.15 | - | 12 | 653 | 39.42% |
| C220121C00055000 | 2020-07-09 2:49PM EDT | 2022-01-21 | 7.40 | 7.00 | 7.40 | +7.40 | +3.50% | 44 | 2,993 | 38.81% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C200710P00055000 | 2020-07-09 3:40PM EDT | 2020-07-10 | 5.57 | 5.35 | 5.75 | +5.57 | +19.53% | 1 | 51 | 111.33% |
| C200717P00055000 | 2020-07-09 3:40PM EDT | 2020-07-17 | 5.94 | 5.85 | 6.10 | +5.94 | +24.01% | 139 | 6,638 | 65.82% |
| C200724P00055000 | 2020-07-09 12:57PM EDT | 2020-07-24 | 6.30 | 6.10 | 6.40 | +6.30 | +15.81% | 3 | 94 | 59.23% |
| C200731P00055000 | 2020-07-09 9:30AM EDT | 2020-07-31 | 5.63 | 6.40 | 7.00 | +5.63 | -4.58% | 1 | 352 | 61.04% |
| C200807P00055000 | 2020-07-07 11:47AM EDT | 2020-08-07 | 6.00 | 7.00 | 7.25 | +6.00 | - | 10 | 11 | 62.21% |
| C200814P00055000 | 2020-07-07 11:25AM EDT | 2020-08-14 | 6.13 | 6.65 | 7.45 | +6.13 | - | - | 12 | 54.66% |
| C200821P00055000 | 2020-07-09 3:59PM EDT | 2020-08-21 | 7.40 | 7.30 | 7.50 | +7.40 | +14.73% | 23 | 11,973 | 55.88% |
| C200918P00055000 | 2020-07-09 1:12PM EDT | 2020-09-18 | 8.05 | 8.00 | 8.20 | +8.05 | +9.52% | 110 | 4,869 | 52.32% |
| C201218P00055000 | 2020-07-09 2:47PM EDT | 2020-12-18 | 9.80 | 9.70 | 10.15 | +9.80 | +8.29% | 11 | 1,241 | 50.78% |
| C210115P00055000 | 2020-07-09 10:43AM EDT | 2021-01-15 | 10.00 | 10.00 | 10.40 | +10.00 | +6.95% | 25 | 14,275 | 48.68% |
| C210319P00055000 | 2020-07-09 2:18PM EDT | 2021-03-19 | 10.95 | 11.00 | 11.25 | +10.95 | +16.49% | 8 | 95 | 47.41% |
| C210618P00055000 | 2020-07-08 1:21PM EDT | 2021-06-18 | 11.38 | 12.10 | 12.70 | +11.38 | - | 10 | 2,750 | 48.25% |
| C210917P00055000 | 2020-06-23 11:57AM EDT | 2021-09-17 | 11.19 | 11.85 | 13.05 | +11.19 | - | 14 | 14 | 44.56% |
| C220121P00055000 | 2020-07-09 11:04AM EDT | 2022-01-21 | 13.95 | 13.65 | 14.50 | +13.95 | +7.06% | 5 | 6,892 | 45.18% |
© 2020 Verizon Media. Alle Rechte vorbehalten.