C - Citigroup Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:62.50
Callsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C200717C00062500 | 2020-07-10 3:12PM EDT | 2020-07-17 | 0.07 | 0.05 | 0.10 | -0.15 | -68.18% | 56 | 8,744 | 73.83% |
| C200724C00062500 | 2020-06-29 10:38AM EDT | 2020-07-24 | 0.41 | 0.22 | 0.26 | -0.02 | -4.65% | 1 | 98 | 63.87% |
| C200731C00062500 | 2020-07-08 9:31AM EDT | 2020-07-31 | 0.20 | 0.31 | 0.37 | -0.53 | -72.60% | 2 | 118 | 56.15% |
| C200821C00062500 | 2020-07-10 3:43PM EDT | 2020-08-21 | 0.76 | 0.75 | 0.81 | +0.01 | +1.33% | 277 | 667 | 50.34% |
| C200918C00062500 | 2020-07-10 3:59PM EDT | 2020-09-18 | 1.32 | 1.26 | 1.38 | +0.15 | +12.82% | 20,437 | 6,549 | 48.00% |
| C201218C00062500 | 2020-07-10 1:59PM EDT | 2020-12-18 | 2.65 | 2.62 | 2.79 | +0.32 | +13.73% | 131 | 2,639 | 43.48% |
| C210115C00062500 | 2020-07-10 3:23PM EDT | 2021-01-15 | 3.04 | 2.99 | 3.15 | +0.38 | +14.29% | 144 | 3,569 | 42.73% |
| C210319C00062500 | 2020-07-10 9:41AM EDT | 2021-03-19 | 3.80 | 3.70 | 4.35 | -1.00 | -20.83% | 18 | 55 | 44.29% |
| C210618C00062500 | 2020-07-10 3:36PM EDT | 2021-06-18 | 4.62 | 4.60 | 4.80 | +0.72 | +18.46% | 1 | 284 | 40.23% |
| C210917C00062500 | 2020-07-07 10:21AM EDT | 2021-09-17 | 4.05 | 5.20 | 5.45 | -1.90 | -31.93% | 4 | 16 | 38.66% |
| C220121C00062500 | 2020-07-09 3:05PM EDT | 2022-01-21 | 5.56 | 6.10 | 6.80 | +0.06 | +1.09% | 2 | 2,636 | 39.28% |
Putsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C200717P00062500 | 2020-07-10 3:53PM EDT | 2020-07-17 | 9.99 | 9.75 | 10.00 | -1.17 | -10.48% | 1 | 974 | 61.72% |
| C200724P00062500 | 2020-06-22 6:48PM EDT | 2020-07-24 | 11.58 | 9.95 | 10.20 | 0.00 | - | 10 | 10 | 62.89% |
| C200731P00062500 | 2020-07-08 3:21PM EDT | 2020-07-31 | 12.35 | 10.35 | 10.70 | +1.30 | +11.76% | 14 | 15 | 68.75% |
| C200821P00062500 | 2020-07-09 10:32AM EDT | 2020-08-21 | 13.40 | 11.00 | 11.15 | -0.75 | -5.30% | 2 | 229 | 59.38% |
| C200918P00062500 | 2020-07-08 9:48AM EDT | 2020-09-18 | 12.95 | 11.55 | 11.80 | +0.10 | +0.78% | 16 | 826 | 54.08% |
| C201218P00062500 | 2020-07-10 3:57PM EDT | 2020-12-18 | 13.21 | 13.05 | 13.55 | -0.41 | -3.01% | 2 | 238 | 50.59% |
| C210115P00062500 | 2020-07-09 10:52AM EDT | 2021-01-15 | 15.61 | 12.85 | 14.05 | +0.64 | +4.28% | 3 | 8,843 | 50.16% |
| C210319P00062500 | 2020-06-24 10:53AM EDT | 2021-03-19 | 15.54 | 14.30 | 14.75 | 0.00 | - | 1 | 4 | 47.58% |
| C210618P00062500 | 2020-06-18 2:41PM EDT | 2021-06-18 | 16.40 | 14.65 | 15.70 | +0.65 | +4.13% | 59 | 150 | 45.53% |
| C220121P00062500 | 2020-06-22 6:48PM EDT | 2022-01-21 | 18.10 | 17.25 | 17.70 | 0.00 | - | 30 | 4,328 | 43.37% |
© 2020 Verizon Media. Alle Rechte vorbehalten.