C - Citigroup Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:75.00
Callsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191213C00075000 | 2019-12-11 3:50PM EST | 2019-12-13 | 0.94 | 0.86 | 0.89 | -0.23 | -19.66% | 1,165 | 3,540 | 21.09% |
| C191220C00075000 | 2019-12-11 3:42PM EST | 2019-12-20 | 1.41 | 1.38 | 1.40 | -0.35 | -19.89% | 133 | 19,477 | 22.19% |
| C191227C00075000 | 2019-12-11 3:16PM EST | 2019-12-27 | 1.62 | 1.58 | 1.61 | -0.39 | -19.40% | 21 | 317 | 20.31% |
| C200103C00075000 | 2019-12-11 9:31AM EST | 2020-01-03 | 2.18 | 1.87 | 1.91 | +0.15 | +7.39% | 1 | 305 | 21.05% |
| C200110C00075000 | 2019-12-10 2:22PM EST | 2020-01-10 | 2.73 | 2.17 | 2.27 | 0.00 | - | 1 | 36 | 22.66% |
| C200117C00075000 | 2019-12-11 3:44PM EST | 2020-01-17 | 2.68 | 2.62 | 2.69 | -0.09 | -3.25% | 2,214 | 44,451 | 24.83% |
| C200221C00075000 | 2019-12-11 3:20PM EST | 2020-02-21 | 3.50 | 3.35 | 3.45 | -0.05 | -1.41% | 314 | 2,009 | 23.58% |
| C200320C00075000 | 2019-12-11 2:39PM EST | 2020-03-20 | 4.13 | 4.00 | 4.10 | -0.07 | -1.67% | 126 | 5,223 | 24.18% |
| C200619C00075000 | 2019-12-11 3:58PM EST | 2020-06-19 | 5.54 | 5.45 | 5.60 | -0.09 | -1.60% | 1 | 5,033 | 24.45% |
| C200918C00075000 | 2019-12-11 10:58AM EST | 2020-09-18 | 6.88 | 6.70 | 6.85 | +0.10 | +1.47% | 1 | 208 | 24.89% |
| C210115C00075000 | 2019-12-10 3:52PM EST | 2021-01-15 | 8.47 | 8.35 | 8.60 | 0.00 | - | 6 | 8,499 | 26.48% |
| C220121C00075000 | 2019-12-10 1:26PM EST | 2022-01-21 | 12.41 | 11.00 | 13.40 | 0.00 | - | 8 | 522 | 30.26% |
Putsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| C191213P00075000 | 2019-12-11 3:53PM EST | 2019-12-13 | 0.31 | 0.30 | 0.33 | -0.13 | -29.55% | 906 | 1,963 | 20.70% |
| C191220P00075000 | 2019-12-11 3:59PM EST | 2019-12-20 | 0.80 | 0.78 | 0.81 | -0.08 | -9.09% | 64 | 22,649 | 21.39% |
| C191227P00075000 | 2019-12-11 12:36PM EST | 2019-12-27 | 1.03 | 0.96 | 1.00 | +0.15 | +17.05% | 2 | 321 | 19.39% |
| C200103P00075000 | 2019-12-11 11:40AM EST | 2020-01-03 | 1.24 | 1.22 | 1.25 | -0.06 | -4.62% | 40 | 167 | 19.61% |
| C200110P00075000 | 2019-12-11 11:40AM EST | 2020-01-10 | 1.51 | 1.48 | 1.53 | -0.01 | -0.66% | 20 | 43 | 20.48% |
| C200117P00075000 | 2019-12-11 2:49PM EST | 2020-01-17 | 1.91 | 1.93 | 1.96 | -0.10 | -4.98% | 1,693 | 14,737 | 22.96% |
| C200124P00075000 | 2019-12-11 3:54PM EST | 2020-01-24 | 2.04 | 2.09 | 2.12 | -0.01 | -0.49% | 179 | 264 | 22.63% |
| C200221P00075000 | 2019-12-11 3:59PM EST | 2020-02-21 | 2.99 | 2.97 | 3.05 | +0.04 | +1.36% | 1,347 | 454 | 24.72% |
| C200320P00075000 | 2019-12-11 3:26PM EST | 2020-03-20 | 3.55 | 3.55 | 3.65 | 0.00 | - | 1,346 | 4,107 | 24.83% |
| C200619P00075000 | 2019-12-11 11:33AM EST | 2020-06-19 | 5.20 | 5.15 | 5.25 | +0.05 | +0.97% | 17 | 2,335 | 25.39% |
| C200918P00075000 | 2019-12-06 10:07AM EST | 2020-09-18 | 6.51 | 6.50 | 6.65 | 0.00 | - | 1 | 5,070 | 26.25% |
| C210115P00075000 | 2019-12-11 10:30AM EST | 2021-01-15 | 8.30 | 8.35 | 8.50 | -0.15 | -1.78% | 23 | 5,072 | 27.95% |
| C220121P00075000 | 2019-12-06 11:04AM EST | 2022-01-21 | 12.59 | 11.65 | 13.80 | 0.00 | - | 10 | 84 | 32.53% |