Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.837,46 +102,35 (+0,27%) Bitcoin EUR
59.193,01 -534,23 (-0,89%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.889,26 +4,24 (+0,03%) S&P 500
5.058,56 -3,26 (-0,06%)
Citigroup Inc. (C)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Strike:75.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00075000 | 2024-04-15 9:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 93.75% |
| C240426C00075000 | 2024-04-15 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 74 | 56.25% |
| C240503C00075000 | 2024-04-15 9:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 52 | 56.64% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 115 | 52.15% |
| C240517C00075000 | 2024-04-12 3:57PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 137 | 800 | 40.82% |
| C240621C00075000 | 2024-04-16 10:58AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 4 | 2,577 | 30.27% |
| C240719C00075000 | 2024-04-15 1:40PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 1 | 968 | 29.59% |
| C240920C00075000 | 2024-04-16 10:17AM EDT | 2024-09-20 | 0.33 | 0.27 | 0.29 | -0.14 | -29.79% | 7 | 987 | 26.86% |
| C241018C00075000 | 2024-04-16 9:57AM EDT | 2024-10-18 | 0.52 | 0.40 | 0.43 | -0.08 | -13.33% | 5 | 9,945 | 27.05% |
| C241115C00075000 | 2024-04-16 2:11PM EDT | 2024-11-15 | 0.56 | 0.52 | 0.55 | -0.19 | -25.33% | 11 | 115 | 26.81% |
| C241220C00075000 | 2024-04-16 1:53PM EDT | 2024-12-20 | 0.73 | 0.68 | 0.71 | -0.56 | -43.41% | 4 | 830 | 26.59% |
| C250117C00075000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 0.85 | 0.86 | 0.90 | -0.33 | -27.97% | 617 | 24,689 | 26.98% |
| C250321C00075000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 1.35 | 1.15 | 1.25 | -0.30 | -18.18% | 10 | 138 | 26.97% |
| C250620C00075000 | 2024-04-16 2:57PM EDT | 2025-06-20 | 1.75 | 1.66 | 1.77 | -0.42 | -19.35% | 260 | 7,479 | 27.00% |
| C250919C00075000 | 2024-04-15 9:50AM EDT | 2025-09-19 | 3.15 | 1.70 | 2.27 | 0.00 | - | 2 | 116 | 26.97% |
| C260116C00075000 | 2024-04-16 10:40AM EDT | 2026-01-16 | 3.00 | 2.83 | 2.96 | -0.40 | -11.76% | 461 | 9,492 | 27.15% |
| C260717C00075000 | 2024-04-10 3:51PM EDT | 2026-07-17 | 5.00 | 2.21 | 4.55 | 0.00 | - | 2 | 1,010 | 29.24% |
| C261218C00075000 | 2024-04-16 11:25AM EDT | 2026-12-18 | 4.00 | 4.35 | 5.55 | -1.25 | -23.81% | 20 | 464 | 29.71% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00075000 | 2024-04-12 12:35PM EDT | 2024-04-19 | 15.70 | 16.60 | 18.40 | 0.00 | - | 24 | 0 | 167.97% |
| C240517P00075000 | 2024-04-02 12:30PM EDT | 2024-05-17 | 12.12 | 18.10 | 18.40 | 0.00 | - | 1 | 0 | 51.37% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 2024-06-21 | 14.59 | 18.15 | 18.40 | 0.00 | - | 20 | 63 | 41.11% |
| C240719P00075000 | 2024-04-02 2:49PM EDT | 2024-07-19 | 12.50 | 18.15 | 18.35 | 0.00 | - | 4 | 40 | 33.20% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 2024-09-20 | 16.20 | 17.60 | 18.85 | 0.00 | - | 1 | 17 | 33.74% |
| C241115P00075000 | 2024-04-09 1:06PM EDT | 2024-11-15 | 14.50 | 18.20 | 18.55 | 0.00 | - | 24 | 46 | 25.34% |
| C241220P00075000 | 2024-04-16 1:47PM EDT | 2024-12-20 | 18.30 | 17.75 | 18.60 | +1.20 | +7.02% | 18 | 39 | 24.15% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 2025-01-17 | 17.35 | 18.30 | 18.45 | 0.00 | - | 8 | 130 | 21.00% |
| C250620P00075000 | 2024-01-31 11:12AM EDT | 2025-06-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 2025-09-19 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 28.01% |
| C260116P00075000 | 2024-04-11 9:43AM EDT | 2026-01-16 | 17.20 | 18.95 | 19.20 | 0.00 | - | 1 | 96 | 18.84% |
| C261218P00075000 | 2024-03-01 12:42PM EDT | 2026-12-18 | 20.75 | 14.45 | 16.55 | 0.00 | - | 4 | 267 | 0.00% |
