Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.935,24 +700,39 (+1,18%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00055000 | 2024-04-19 2:43PM EDT | 2024-04-26 | 4.10 | 2.70 | 5.10 | +0.94 | +29.75% | 8 | 186 | 79.49% |
| C240503C00055000 | 2024-04-18 11:29AM EDT | 2024-05-03 | 4.03 | 3.30 | 4.60 | 0.00 | - | 1 | 17 | 41.11% |
| C240510C00055000 | 2024-04-16 10:26AM EDT | 2024-05-10 | 4.33 | 4.20 | 4.60 | +1.34 | +44.82% | 10 | 19 | 33.55% |
| C240517C00055000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 4.40 | 4.40 | 4.55 | +0.60 | +15.79% | 39 | 19,623 | 27.83% |
| C240524C00055000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 4.65 | 4.45 | 5.65 | +0.54 | +13.14% | 20 | 42 | 44.82% |
| C240531C00055000 | 2024-04-19 12:31PM EDT | 2024-05-31 | 4.47 | 4.55 | 4.70 | +0.26 | +6.18% | 45 | 5 | 25.64% |
| C240621C00055000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 4.95 | 5.00 | 5.10 | +0.25 | +5.32% | 128 | 32,199 | 26.49% |
| C240719C00055000 | 2024-04-19 3:07PM EDT | 2024-07-19 | 5.65 | 5.70 | 5.80 | +0.70 | +14.14% | 64 | 1,877 | 29.31% |
| C240920C00055000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.55 | +0.56 | +9.43% | 29 | 13,196 | 28.15% |
| C241018C00055000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 6.95 | 5.95 | 7.05 | +0.55 | +8.59% | 24 | 1,991 | 29.24% |
| C241115C00055000 | 2024-04-19 12:54PM EDT | 2024-11-15 | 7.40 | 7.30 | 7.45 | +0.55 | +8.03% | 61 | 2,319 | 29.69% |
| C241220C00055000 | 2024-04-19 1:41PM EDT | 2024-12-20 | 7.60 | 7.65 | 7.75 | +0.50 | +7.04% | 29 | 617 | 29.19% |
| C250117C00055000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 8.07 | 7.30 | 8.15 | +0.52 | +6.89% | 36 | 30,903 | 29.79% |
| C250321C00055000 | 2024-04-12 10:03AM EDT | 2025-03-21 | 9.60 | 8.05 | 8.65 | 0.00 | - | 1 | 358 | 29.24% |
| C250620C00055000 | 2024-04-19 11:38AM EDT | 2025-06-20 | 9.37 | 9.00 | 9.40 | +0.62 | +7.09% | 1 | 1,271 | 29.11% |
| C250919C00055000 | 2024-04-19 11:14AM EDT | 2025-09-19 | 9.94 | 8.90 | 12.05 | -2.20 | -18.12% | 4 | 12 | 36.57% |
| C260116C00055000 | 2024-04-18 10:57AM EDT | 2026-01-16 | 10.75 | 9.75 | 11.00 | +0.20 | +1.90% | 3 | 4,139 | 29.35% |
| C260717C00055000 | 2024-03-27 2:26PM EDT | 2026-07-17 | 15.23 | 11.00 | 12.70 | 0.00 | - | 3 | 365 | 31.06% |
| C261218C00055000 | 2024-04-19 3:22PM EDT | 2026-12-18 | 12.40 | 10.45 | 13.45 | +0.50 | +4.20% | 11 | 980 | 30.60% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00055000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 360 | 18,131 | 32.81% |
| C240503P00055000 | 2024-04-19 2:26PM EDT | 2024-05-03 | 0.18 | 0.17 | 0.39 | -0.10 | -35.71% | 259 | 528 | 38.67% |
| C240510P00055000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 0.29 | 0.27 | 0.30 | -0.12 | -29.27% | 10,053 | 10,112 | 28.86% |
| C240517P00055000 | 2024-04-19 2:46PM EDT | 2024-05-17 | 0.44 | 0.39 | 0.42 | -0.13 | -22.81% | 204 | 28,389 | 28.13% |
| C240524P00055000 | 2024-04-19 3:00PM EDT | 2024-05-24 | 0.52 | 0.49 | 0.53 | -0.22 | -29.73% | 82 | 53 | 27.47% |
| C240531P00055000 | 2024-04-19 11:56AM EDT | 2024-05-31 | 0.59 | 0.48 | 0.62 | -0.25 | -29.76% | 11 | 37 | 26.71% |
| C240621P00055000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 0.91 | 0.89 | 0.92 | -0.15 | -14.15% | 862 | 27,159 | 25.98% |
| C240719P00055000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 1.43 | 1.36 | 1.41 | -0.14 | -8.92% | 175 | 8,769 | 26.81% |
| C240920P00055000 | 2024-04-19 11:13AM EDT | 2024-09-20 | 2.15 | 2.08 | 2.14 | -0.02 | -0.92% | 15 | 15,263 | 26.16% |
| C241018P00055000 | 2024-04-19 3:15PM EDT | 2024-10-18 | 2.51 | 2.39 | 2.48 | -0.11 | -4.20% | 12 | 3,397 | 26.38% |
| C241115P00055000 | 2024-04-19 11:20AM EDT | 2024-11-15 | 2.83 | 2.62 | 2.88 | -0.22 | -7.21% | 32 | 1,816 | 27.05% |
| C241220P00055000 | 2024-04-19 9:52AM EDT | 2024-12-20 | 3.15 | 3.10 | 3.20 | -0.25 | -7.35% | 11 | 1,999 | 26.88% |
| C250117P00055000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 3.41 | 3.30 | 3.40 | -0.20 | -5.54% | 248 | 17,955 | 26.54% |
| C250321P00055000 | 2024-04-19 1:12PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.90 | -0.41 | -9.86% | 1,009 | 744 | 26.34% |
| C250620P00055000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 4.47 | 4.35 | 5.35 | -0.08 | -1.76% | 2 | 2,263 | 29.52% |
| C250919P00055000 | 2024-04-17 9:51AM EDT | 2025-09-19 | 5.35 | 4.85 | 5.05 | 0.00 | - | 125 | 397 | 25.65% |
| C260116P00055000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 5.70 | 5.50 | 5.65 | -0.20 | -3.39% | 3 | 3,965 | 25.21% |
| C260717P00055000 | 2024-04-15 2:56PM EDT | 2026-07-17 | 6.25 | 5.95 | 6.75 | 0.00 | - | 3,031 | 8,004 | 25.59% |
| C261218P00055000 | 2024-04-18 12:34PM EDT | 2026-12-18 | 6.92 | 6.05 | 7.70 | 0.00 | - | 5 | 1,538 | 26.13% |
