C - Citigroup Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:65.00
Callsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191220C00065000 | 2019-12-11 10:02AM EST | 2019-12-20 | 11.10 | 10.55 | 10.70 | -0.05 | -0.45% | 2 | 2,385 | 56.54% |
| C191227C00065000 | 2019-11-18 12:10AM EST | 2019-12-27 | 9.21 | 10.55 | 10.90 | 0.00 | - | - | 2 | 52.83% |
| C200117C00065000 | 2019-12-11 3:22PM EST | 2020-01-17 | 11.00 | 10.95 | 11.05 | -0.20 | -1.79% | 108 | 12,095 | 39.01% |
| C200221C00065000 | 2019-12-06 12:29PM EST | 2020-02-21 | 11.74 | 11.15 | 11.25 | 0.00 | - | 8 | 16 | 31.20% |
| C200320C00065000 | 2019-12-11 9:59AM EST | 2020-03-20 | 11.87 | 11.40 | 11.55 | +0.35 | +3.04% | 6 | 437 | 29.93% |
| C200619C00065000 | 2019-12-10 3:47PM EST | 2020-06-19 | 12.53 | 12.25 | 12.40 | 0.00 | - | 3 | 5,667 | 27.71% |
| C200918C00065000 | 2019-11-11 1:02PM EST | 2020-09-18 | 13.90 | 13.10 | 13.25 | 0.00 | - | 1 | 8 | 27.21% |
| C210115C00065000 | 2019-12-10 12:04PM EST | 2021-01-15 | 14.57 | 14.30 | 14.50 | 0.00 | - | 13 | 2,038 | 27.88% |
| C220121C00065000 | 2019-11-27 11:32AM EST | 2022-01-21 | 16.85 | 16.40 | 18.70 | 0.00 | - | 3 | 369 | 31.53% |
Putsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191213P00065000 | 2019-12-06 3:21PM EST | 2019-12-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 24 | 71.09% |
| C191220P00065000 | 2019-12-11 11:31AM EST | 2019-12-20 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 9 | 15,979 | 42.97% |
| C191227P00065000 | 2019-12-09 11:59AM EST | 2019-12-27 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 36.52% |
| C200103P00065000 | 2019-11-27 1:31PM EST | 2020-01-03 | 0.12 | 0.00 | 0.36 | 0.00 | - | - | 2 | 44.82% |
| C200110P00065000 | 2019-12-10 12:16PM EST | 2020-01-10 | 0.11 | 0.14 | 0.17 | -0.06 | -35.29% | 1 | 253 | 33.01% |
| C200117P00065000 | 2019-12-11 12:46PM EST | 2020-01-17 | 0.26 | 0.25 | 0.28 | +0.03 | +13.04% | 8 | 30,725 | 33.40% |
| C200221P00065000 | 2019-12-11 11:58AM EST | 2020-02-21 | 0.64 | 0.62 | 0.64 | +0.03 | +4.92% | 16 | 776 | 30.32% |
| C200320P00065000 | 2019-12-10 1:30PM EST | 2020-03-20 | 0.93 | 0.95 | 0.97 | 0.00 | - | 1,147 | 7,242 | 29.64% |
| C200619P00065000 | 2019-12-10 2:42PM EST | 2020-06-19 | 1.94 | 1.97 | 2.05 | 0.00 | - | 41 | 9,493 | 29.03% |
| C200918P00065000 | 2019-12-09 2:16PM EST | 2020-09-18 | 3.08 | 3.00 | 3.10 | 0.00 | - | 2 | 2,406 | 29.21% |
| C210115P00065000 | 2019-12-11 2:48PM EST | 2021-01-15 | 4.45 | 4.45 | 4.55 | +0.10 | +2.30% | 48 | 15,008 | 30.24% |
| C220121P00065000 | 2019-12-09 12:51PM EST | 2022-01-21 | 8.35 | 7.30 | 9.65 | 0.00 | - | 5 | 3,453 | 35.55% |