Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.451,51 +21,46 (+0,12%) Euro Stoxx 50
5.029,83 +13,73 (+0,27%) Dow Jones 30
38.860,12 -24,14 (-0,06%) Gold
2.317,50 -6,70 (-0,29%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.685,26 -1.314,51 (-2,23%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00060000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 1.92 | 1.87 | 1.93 | -0.22 | -10.28% | 10 | 4,415 | 27.74% |
| C240517C00060000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 2.39 | 1.86 | 2.35 | 0.00 | - | 62 | 23,811 | 30.08% |
| C240524C00060000 | 2024-05-07 2:54PM EDT | 2024-05-24 | 2.66 | 2.01 | 2.79 | 0.00 | - | 1 | 366 | 32.62% |
| C240531C00060000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 2.86 | 2.17 | 2.90 | 0.00 | - | 6 | 2,852 | 29.40% |
| C240607C00060000 | 2024-05-07 2:54PM EDT | 2024-06-07 | 3.06 | 1.34 | 5.25 | 0.00 | - | 1 | 14 | 60.28% |
| C240621C00060000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.45 | 3.25 | 3.35 | 0.00 | - | 26 | 35,843 | 27.10% |
| C240719C00060000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 4.35 | 4.05 | 4.15 | 0.00 | - | 135 | 6,738 | 28.92% |
| C240920C00060000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 5.40 | 5.00 | 5.15 | 0.00 | - | 6 | 23,333 | 28.09% |
| C241018C00060000 | 2024-05-07 1:49PM EDT | 2024-10-18 | 6.01 | 5.60 | 5.75 | 0.00 | - | 1 | 1,391 | 29.32% |
| C241115C00060000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 6.20 | 6.00 | 6.15 | 0.00 | - | 305 | 3,634 | 29.41% |
| C241220C00060000 | 2024-05-07 9:59AM EDT | 2024-12-20 | 7.10 | 6.40 | 6.55 | 0.00 | - | 16 | 5,215 | 29.16% |
| C250117C00060000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 7.12 | 6.90 | 7.00 | 0.00 | - | 28 | 50,523 | 29.76% |
| C250321C00060000 | 2024-05-07 12:02PM EDT | 2025-03-21 | 8.03 | 7.00 | 8.00 | 0.00 | - | 1 | 3,680 | 31.13% |
| C250620C00060000 | 2024-05-07 3:29PM EDT | 2025-06-20 | 8.69 | 7.90 | 8.70 | 0.00 | - | 4 | 2,606 | 30.21% |
| C250919C00060000 | 2024-05-02 2:02PM EDT | 2025-09-19 | 8.53 | 8.05 | 10.30 | 0.00 | - | 2 | 478 | 33.06% |
| C260116C00060000 | 2024-05-07 3:49PM EDT | 2026-01-16 | 10.35 | 9.55 | 10.55 | 0.00 | - | 5 | 13,403 | 30.52% |
| C260717C00060000 | 2024-05-06 10:51AM EDT | 2026-07-17 | 11.30 | 9.70 | 12.60 | 0.00 | - | 25 | 62 | 32.67% |
| C261218C00060000 | 2024-05-07 1:59PM EDT | 2026-12-18 | 12.25 | 10.35 | 13.65 | 0.00 | - | 1 | 1,906 | 32.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00060000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.10 | 0.00 | - | 457 | 7,233 | 29.10% |
| C240517P00060000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 0.26 | 0.30 | 0.32 | 0.00 | - | 5,411 | 21,662 | 24.32% |
| C240524P00060000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.42 | 0.46 | 0.49 | 0.00 | - | 216 | 3,607 | 22.75% |
| C240531P00060000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.56 | 0.61 | 0.64 | 0.00 | - | 135 | 8,042 | 21.97% |
| C240607P00060000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.72 | 0.78 | 0.82 | 0.00 | - | 56 | 131 | 22.22% |
| C240614P00060000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 0.89 | 0.89 | 1.09 | 0.00 | - | 3 | 17 | 23.85% |
| C240621P00060000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | +0.11 | +11.83% | 2 | 10,817 | 3.13% |
| C240719P00060000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 1.60 | 1.67 | 1.72 | 0.00 | - | 500 | 6,453 | 23.35% |
| C240920P00060000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 2.53 | 2.60 | 2.68 | 0.00 | - | 263 | 5,815 | 23.79% |
| C241018P00060000 | 2024-05-07 1:27PM EDT | 2024-10-18 | 2.75 | 2.97 | 3.05 | 0.00 | - | 110 | 1,531 | 24.00% |
| C241115P00060000 | 2024-05-07 3:43PM EDT | 2024-11-15 | 3.40 | 3.45 | 3.55 | 0.00 | - | 28 | 3,574 | 25.07% |
| C241220P00060000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 3.40 | 3.75 | 3.85 | 0.00 | - | 1 | 4,870 | 24.65% |
| C250117P00060000 | 2024-05-07 2:27PM EDT | 2025-01-17 | 3.90 | 4.00 | 4.15 | 0.00 | - | 28 | 23,693 | 24.76% |
| C250321P00060000 | 2024-05-07 3:37PM EDT | 2025-03-21 | 4.50 | 4.25 | 5.05 | 0.00 | - | 2 | 3,492 | 26.20% |
| C250620P00060000 | 2024-05-07 2:34PM EDT | 2025-06-20 | 5.30 | 4.95 | 5.75 | 0.00 | - | 279 | 2,129 | 25.87% |
| C250919P00060000 | 2024-05-06 12:01PM EDT | 2025-09-19 | 5.25 | 4.95 | 6.90 | 0.00 | - | 3,000 | 25,009 | 27.52% |
| C260116P00060000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 6.15 | 6.15 | 7.15 | 0.00 | - | 8 | 3,478 | 25.53% |
| C260717P00060000 | 2024-05-03 11:30AM EDT | 2026-07-17 | 6.94 | 6.25 | 8.20 | 0.00 | - | 3 | 14,077 | 25.43% |
| C261218P00060000 | 2024-05-06 3:45PM EDT | 2026-12-18 | 7.40 | 6.75 | 9.15 | 0.00 | - | 1,006 | 4,726 | 25.76% |
