Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,24+0,49 (+0,78%)
Börsenschluss: 04:00PM EDT
63,19 -0,05 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:65.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240405C000650002024-03-28 3:59PM EDT2024-04-050.190.170.18+0.02+11.76%1,8331,31519.92%
C240412C000650002024-03-28 3:43PM EDT2024-04-120.850.790.84+0.13+18.06%34237630.18%
C240419C000650002024-03-28 3:56PM EDT2024-04-191.031.001.03+0.13+14.44%2,3915,97028.22%
C240426C000650002024-03-28 3:59PM EDT2024-04-261.190.731.22+0.11+10.19%12837527.42%
C240503C000650002024-03-28 11:09AM EDT2024-05-031.371.371.44+0.18+15.13%151527.52%
C240517C000650002024-03-28 3:56PM EDT2024-05-171.611.601.63+0.17+11.81%7,21517,56525.44%
C240621C000650002024-03-28 3:59PM EDT2024-06-212.312.272.31+0.22+10.53%4,13342,36625.22%
C240719C000650002024-03-28 3:52PM EDT2024-07-192.972.963.05+0.23+8.39%1483,40927.19%
C240920C000650002024-03-28 3:37PM EDT2024-09-203.883.803.90+0.33+9.30%2614,43526.65%
C241018C000650002024-03-28 12:29PM EDT2024-10-184.254.354.45+0.18+4.42%1,8161,81327.67%
C241115C000650002024-03-28 2:55PM EDT2024-11-154.774.704.85+0.42+9.66%22442127.94%
C241220C000650002024-03-28 3:48PM EDT2024-12-205.165.105.25+0.38+7.95%1321,82727.89%
C250117C000650002024-03-28 3:58PM EDT2025-01-175.655.605.70+0.40+7.62%7,18953,97028.52%
C250321C000650002024-03-28 3:56PM EDT2025-03-216.206.156.20+0.60+10.71%843127.89%
C250620C000650002024-03-28 12:27PM EDT2025-06-206.904.757.15+0.75+12.20%12,29228.30%
C250919C000650002024-03-25 12:18PM EDT2025-09-197.837.658.00+1.31+20.09%17228.58%
C260116C000650002024-03-28 1:28PM EDT2026-01-168.856.759.05+0.57+6.88%1,0031,29728.99%
C261218C000650002024-03-28 2:35PM EDT2026-12-1810.758.8511.20+0.65+6.44%2148828.81%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
C240405P000650002024-03-28 3:39PM EDT2024-04-051.841.821.87-0.96-34.29%661816.90%
C240412P000650002024-03-27 3:19PM EDT2024-04-122.602.422.48-0.40-13.33%311127.59%
C240419P000650002024-03-28 3:47PM EDT2024-04-192.542.552.58-0.56-18.06%184324.56%
C240426P000650002024-03-28 3:06PM EDT2024-04-262.742.692.76-0.51-15.69%3724.15%
C240503P000650002024-03-27 11:38AM EDT2024-05-034.152.803.150.00-12512026.86%
C240517P000650002024-03-28 3:57PM EDT2024-05-173.373.353.45-0.50-12.92%2028626.12%
C240621P000650002024-03-28 2:07PM EDT2024-06-213.903.753.85-0.86-18.07%4119623.39%
C240719P000650002024-03-28 1:52PM EDT2024-07-194.254.204.30-0.37-8.01%3613423.54%
C240920P000650002024-03-28 1:59PM EDT2024-09-205.115.005.10-0.39-7.09%328323.46%
C241018P000650002024-03-28 12:36PM EDT2024-10-185.505.355.45-0.30-5.17%467123.66%
C241115P000650002024-03-28 11:35AM EDT2024-11-155.805.755.90-0.37-6.00%89824.43%
C241220P000650002024-03-28 2:28PM EDT2024-12-206.106.056.20-1.25-17.01%1214524.16%
C250117P000650002024-03-28 1:50PM EDT2025-01-176.396.306.45-0.34-5.05%5663,92224.09%
C250321P000650002024-03-28 10:25AM EDT2025-03-217.056.857.00-0.50-6.62%17462224.07%
C250620P000650002024-03-28 3:59PM EDT2025-06-207.555.057.60-0.36-4.55%650823.64%
C250919P000650002024-01-31 11:09AM EDT2025-09-1911.300.000.000.00--30.00%
C260116P000650002024-03-28 2:00PM EDT2026-01-168.906.5011.45-0.50-5.32%1,00135130.93%
C260717P000650002024-03-28 1:27PM EDT2026-07-179.758.1511.65-1.65-14.47%5227.91%
C261218P000650002024-03-28 1:42PM EDT2026-12-1810.4310.0012.95-0.07-0.67%1405728.83%