Italia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,74+0,24 (+0,37%)
In data: 12:27PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
C240726C000400002024-07-19 9:58AM EDT40.0025.3723.4526.050.00-316175.00%
C240726C000450002024-07-22 2:40PM EDT45.0019.4818.4521.050.00-120134.38%
C240726C000480002024-07-19 12:38PM EDT48.0017.7616.2517.650.00-11173.83%
C240726C000500002024-07-19 9:58AM EDT50.0015.7414.2014.900.00-44145.90%
C240726C000510002024-07-19 10:04AM EDT51.0014.7512.6514.900.00-22106.25%
C240726C000530002024-07-19 10:03AM EDT53.0012.6511.1511.900.00-11118.36%
C240726C000540002024-06-27 12:39PM EDT54.007.749.8011.750.00--583.59%
C240726C000550002024-07-18 10:43AM EDT55.0012.128.6010.700.00-1112165.63%
C240726C000560002024-07-22 11:20AM EDT56.008.958.708.950.00-297680.47%
C240726C000570002024-07-22 2:38PM EDT57.007.507.708.550.00-1321103.42%
C240726C000580002024-07-18 3:51PM EDT58.007.205.707.850.00-1711654.69%
C240726C000590002024-07-22 1:09PM EDT59.005.705.705.900.00-3713952.34%
C240726C000600002024-07-23 11:42AM EDT60.004.904.754.95+0.48+10.86%1611450.59%
C240726C000610002024-07-23 10:49AM EDT61.003.703.653.90+0.23+6.63%1019346.29%
C240726C000620002024-07-23 10:55AM EDT62.002.702.732.96+0.15+5.88%223040.92%
C240726C000630002024-07-23 12:00PM EDT63.001.811.831.95+0.19+11.73%41,22229.88%
C240726C000640002024-07-23 11:41AM EDT64.001.161.101.13+0.18+18.37%1492,99626.07%
C240726C000650002024-07-23 12:09PM EDT65.000.560.530.55+0.10+21.74%2,5188,11724.81%
C240726C000660002024-07-23 12:05PM EDT66.000.220.200.22+0.01+4.76%6195,95924.51%
C240726C000670002024-07-23 11:51AM EDT67.000.080.080.10+0.01+14.29%3034,60126.95%
C240726C000680002024-07-23 11:17AM EDT68.000.040.040.050.00-1315,55529.69%
C240726C000690002024-07-23 11:46AM EDT69.000.020.020.030.00-1,4879,64133.20%
C240726C000700002024-07-23 11:32AM EDT70.000.020.010.03+0.01+100.00%163,16439.06%
C240726C000710002024-07-23 11:42AM EDT71.000.010.010.02-0.01-50.00%1823642.19%
C240726C000720002024-07-23 10:12AM EDT72.000.010.000.020.00-2538847.66%
C240726C000730002024-07-23 9:53AM EDT73.000.010.000.01-0.01-50.00%2722748.44%
C240726C000740002024-07-22 12:19PM EDT74.000.010.000.010.00-22222753.13%
C240726C000750002024-07-18 10:08AM EDT75.000.020.000.050.00-17164.84%
C240726C000760002024-07-19 10:04AM EDT76.000.010.001.000.00-1129125.88%
C240726C000770002024-07-18 2:36PM EDT77.000.010.000.010.00-29462.50%
C240726C000780002024-07-18 3:32PM EDT78.000.010.011.000.00-2759140.23%
C240726C000790002024-07-18 11:00AM EDT79.000.010.001.000.00-13146.48%
C240726C000800002024-07-17 2:48PM EDT80.000.010.001.000.00--5152.93%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
C240726P000480002024-06-27 12:20PM EDT48.000.050.000.050.00--2123.44%
C240726P000490002024-06-14 11:18AM EDT49.000.160.000.100.00--1127.34%
C240726P000500002024-07-23 10:11AM EDT50.000.010.000.010.00-5532190.63%
C240726P000510002024-07-18 3:38PM EDT51.000.010.000.090.00-432109.38%
C240726P000520002024-07-18 3:38PM EDT52.000.010.000.020.00-153084.38%
C240726P000530002024-07-19 2:30PM EDT53.000.010.000.020.00-37552476.56%
C240726P000540002024-07-22 10:31AM EDT54.000.010.000.020.00-8838870.31%
C240726P000550002024-07-22 10:55AM EDT55.000.010.000.060.00-9117074.22%
C240726P000560002024-07-23 9:42AM EDT56.000.020.000.01+0.01+100.00%1131253.13%
C240726P000570002024-07-23 10:12AM EDT57.000.010.000.02-0.01-50.00%9215551.56%
C240726P000580002024-07-22 2:58PM EDT58.000.020.010.020.00-1123650.00%
C240726P000590002024-07-23 10:08AM EDT59.000.020.010.03-0.01-33.33%3525045.70%
C240726P000600002024-07-23 9:32AM EDT60.000.040.020.030.00-154938.67%
C240726P000610002024-07-23 11:02AM EDT61.000.030.020.04-0.04-57.14%274233.40%
C240726P000620002024-07-23 10:55AM EDT62.000.070.040.06-0.02-22.22%1811,15828.32%
C240726P000630002024-07-23 10:37AM EDT63.000.120.120.13-0.10-45.45%2394,24525.00%
C240726P000640002024-07-23 12:11PM EDT64.000.320.300.32-0.15-30.00%3953,48723.05%
C240726P000650002024-07-23 12:01PM EDT65.000.800.710.77-0.14-14.89%3203,05423.24%
C240726P000660002024-07-23 11:38AM EDT66.001.401.381.43-0.28-16.67%721,26021.97%
C240726P000670002024-07-23 10:18AM EDT67.002.362.172.38-0.47-16.61%421,04928.22%
C240726P000680002024-07-22 9:58AM EDT68.002.992.623.650.00-1562353.52%
C240726P000690002024-07-22 3:01PM EDT69.004.813.804.550.00-15956.84%
C240726P000700002024-07-23 10:05AM EDT70.005.055.105.30-0.60-10.62%31340.63%
C240726P000710002024-07-22 10:49AM EDT71.005.956.156.350.00-402054.69%
C240726P000720002024-07-22 10:50AM EDT72.006.985.957.350.00-1161.13%
C240726P000730002024-07-16 12:07PM EDT73.005.858.108.350.00-3367.38%
C240726P000750002024-07-18 12:53PM EDT75.009.509.9510.350.00-4079.30%
C240726P000800002024-07-19 9:40AM EDT80.0014.6515.1515.350.00-33106.25%