Deutsche Märkte öffnen in 4 Stunden 11 Minuten
Nikkei 225
28.437,86-170,73(-0,60%)Dow Jones 30
34.269,16-473,66(-1,36%)BTC-EUR
46.991,19+1.198,02(+2,62%)
Citigroup Inc. (C)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,87-0,26 (-0,35%)
Börsenschluss: 4:02PM EDT
74,93 0,06 (0,08 %)
Nachbörse: 7:59PM EDT
Strike:60.00
Callsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C210514C00060000 | 2021-05-10 12:38PM EDT | 2021-05-14 | 16.40 | 13.85 | 15.70 | 0.00 | - | 1 | 1 | 214.84% |
| C210521C00060000 | 2021-05-10 9:30AM EDT | 2021-05-21 | 15.20 | 14.60 | 15.55 | -0.37 | -2.38% | 5 | 154 | 82.81% |
| C210528C00060000 | 2021-04-29 3:49PM EDT | 2021-05-28 | 13.79 | 14.70 | 15.70 | 0.00 | - | 2 | 0 | 70.51% |
| C210604C00060000 | 2021-05-04 12:26PM EDT | 2021-06-04 | 12.60 | 14.70 | 15.50 | 0.00 | - | 1 | 1 | 54.69% |
| C210611C00060000 | 2021-05-04 3:41PM EDT | 2021-06-11 | 12.50 | 14.60 | 15.75 | 0.00 | - | - | 2 | 51.27% |
| C210618C00060000 | 2021-05-11 3:49PM EDT | 2021-06-18 | 15.14 | 15.00 | 15.25 | -0.73 | -4.60% | 184 | 2,794 | 48.73% |
| C210716C00060000 | 2021-05-10 2:32PM EDT | 2021-07-16 | 16.29 | 14.55 | 15.80 | 0.00 | - | 1 | 608 | 47.44% |
| C210917C00060000 | 2021-05-11 11:03AM EDT | 2021-09-17 | 15.24 | 15.70 | 16.45 | -1.21 | -7.36% | 37 | 4,267 | 40.71% |
| C211015C00060000 | 2021-05-10 10:01AM EDT | 2021-10-15 | 16.90 | 15.50 | 16.85 | 0.00 | - | 1 | 24 | 40.27% |
| C211217C00060000 | 2021-04-30 3:02PM EDT | 2021-12-17 | 13.39 | 16.30 | 17.10 | 0.00 | - | 1 | 19 | 35.72% |
| C220121C00060000 | 2021-05-11 3:27PM EDT | 2022-01-21 | 16.90 | 16.55 | 16.90 | -0.20 | -1.17% | 92 | 19,791 | 31.91% |
| C220617C00060000 | 2021-05-06 3:15PM EDT | 2022-06-17 | 17.00 | 17.40 | 18.45 | -0.15 | -0.87% | 4 | 623 | 32.71% |
| C230120C00060000 | 2021-05-11 9:30AM EDT | 2023-01-20 | 19.19 | 17.00 | 18.65 | -0.81 | -4.05% | 3 | 6,167 | 27.06% |
Putsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C210514P00060000 | 2021-05-10 10:55AM EDT | 2021-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 87.50% |
| C210521P00060000 | 2021-05-11 1:29PM EDT | 2021-05-21 | 0.03 | 0.04 | 0.05 | 0.00 | - | 70 | 2,079 | 63.67% |
| C210528P00060000 | 2021-05-11 2:31PM EDT | 2021-05-28 | 0.90 | 0.01 | 0.43 | +0.83 | +1,185.71% | 6 | 166 | 64.45% |
| C210604P00060000 | 2021-05-06 2:58PM EDT | 2021-06-04 | 0.13 | 0.03 | 0.23 | 0.00 | - | 7 | 11 | 54.69% |
| C210611P00060000 | 2021-05-05 11:20AM EDT | 2021-06-11 | 0.16 | 0.05 | 0.74 | 0.00 | - | 1 | 34 | 54.49% |
| C210618P00060000 | 2021-05-11 3:33PM EDT | 2021-06-18 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 627 | 26,314 | 44.68% |
| C210716P00060000 | 2021-05-11 2:02PM EDT | 2021-07-16 | 0.42 | 0.43 | 0.50 | +0.04 | +10.53% | 10 | 6,013 | 39.67% |
| C210917P00060000 | 2021-05-10 3:00PM EDT | 2021-09-17 | 1.07 | 1.03 | 1.15 | +0.13 | +13.83% | 62 | 17,526 | 36.38% |
| C211015P00060000 | 2021-05-10 10:02AM EDT | 2021-10-15 | 1.15 | 1.33 | 1.44 | 0.00 | - | 53 | 131 | 35.68% |
| C211217P00060000 | 2021-05-11 2:53PM EDT | 2021-12-17 | 2.07 | 1.88 | 2.26 | +0.31 | +17.61% | 23 | 2,764 | 35.94% |
| C220121P00060000 | 2021-05-11 12:55PM EDT | 2022-01-21 | 2.43 | 2.35 | 2.63 | +0.18 | +8.00% | 88 | 19,539 | 35.63% |
| C220617P00060000 | 2021-05-11 2:32PM EDT | 2022-06-17 | 4.05 | 3.90 | 4.25 | +0.15 | +3.85% | 1,500 | 5,578 | 35.68% |
| C230120P00060000 | 2021-05-10 11:39AM EDT | 2023-01-20 | 5.25 | 5.45 | 7.50 | 0.00 | - | 22 | 12,692 | 39.62% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
