Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.988,50 +386,41 (+0,80%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-08-14 2:55PM EDT | 20.00 | 39.48 | 37.00 | 40.20 | 0.00 | - | 10 | 10 | 414.06% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-08-02 3:18PM EDT | 25.00 | 33.85 | 35.60 | 39.70 | 0.00 | - | 4 | 2 | 494.63% |
| C240920C00030000 | 2024-08-05 1:19PM EDT | 30.00 | 26.78 | 29.95 | 32.90 | 0.00 | - | 1 | 14 | 348.34% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-08-28 2:20PM EDT | 35.00 | 26.39 | 23.10 | 24.25 | 0.00 | - | 3 | 21 | 144.53% |
| C240920C00038000 | 2024-08-29 2:48PM EDT | 38.00 | 23.75 | 20.10 | 21.40 | 0.00 | - | 2 | 17 | 141.60% |
| C240920C00040000 | 2024-08-30 3:59PM EDT | 40.00 | 22.75 | 18.25 | 19.25 | 0.00 | - | 6 | 116 | 112.11% |
| C240920C00042000 | 2024-09-04 10:57AM EDT | 42.00 | 20.15 | 17.10 | 17.25 | 0.00 | - | 1 | 183 | 89.45% |
| C240920C00045000 | 2024-09-06 10:02AM EDT | 45.00 | 15.62 | 13.40 | 15.25 | -0.68 | -4.17% | 2 | 1,532 | 89.65% |
| C240920C00047000 | 2024-09-06 12:51PM EDT | 47.00 | 12.17 | 12.15 | 12.30 | -2.73 | -18.32% | 6 | 1,494 | 69.34% |
| C240920C00049000 | 2024-08-29 2:43PM EDT | 49.00 | 12.90 | 9.90 | 10.55 | 0.00 | - | 1 | 34 | 58.79% |
| C240920C00050000 | 2024-09-06 3:33PM EDT | 50.00 | 9.25 | 7.55 | 9.70 | -1.47 | -13.71% | 5 | 7,145 | 79.39% |
| C240920C00051000 | 2024-08-29 2:28PM EDT | 51.00 | 11.30 | 7.40 | 9.35 | 0.00 | - | 2 | 3 | 57.91% |
| C240920C00052000 | 2024-08-29 10:57AM EDT | 52.00 | 9.85 | 6.30 | 7.40 | 0.00 | - | 1 | 7 | 53.42% |
| C240920C00052500 | 2024-09-05 1:33PM EDT | 52.50 | 8.14 | 5.80 | 6.90 | 0.00 | - | 2 | 7,528 | 50.39% |
| C240920C00053000 | 2024-09-05 9:43AM EDT | 53.00 | 8.45 | 5.30 | 6.45 | 0.00 | - | 5 | 8 | 49.66% |
| C240920C00054000 | 2024-09-06 3:12PM EDT | 54.00 | 5.40 | 5.35 | 5.50 | -3.00 | -35.71% | 8 | 16 | 45.51% |
| C240920C00055000 | 2024-09-06 2:59PM EDT | 55.00 | 4.50 | 3.55 | 4.60 | -1.50 | -25.00% | 63 | 15,711 | 42.48% |
| C240920C00057000 | 2024-09-06 2:05PM EDT | 57.00 | 2.82 | 2.75 | 2.89 | -2.08 | -42.45% | 4 | 32 | 36.08% |
| C240920C00057500 | 2024-09-06 3:16PM EDT | 57.50 | 2.41 | 2.47 | 2.53 | -1.40 | -36.75% | 1,077 | 16,009 | 35.40% |
| C240920C00058000 | 2024-09-06 3:51PM EDT | 58.00 | 2.04 | 2.13 | 2.16 | -1.31 | -39.10% | 20 | 114 | 33.99% |
| C240920C00059000 | 2024-09-06 3:59PM EDT | 59.00 | 1.53 | 1.52 | 1.54 | -0.94 | -38.06% | 1,586 | 291 | 32.40% |
| C240920C00060000 | 2024-09-06 3:55PM EDT | 60.00 | 0.98 | 1.02 | 1.04 | -0.95 | -49.22% | 1,126 | 23,415 | 31.15% |
| C240920C00061000 | 2024-09-06 3:49PM EDT | 61.00 | 0.64 | 0.64 | 0.67 | -0.68 | -51.52% | 264 | 751 | 30.42% |
| C240920C00062000 | 2024-09-06 3:59PM EDT | 62.00 | 0.40 | 0.38 | 0.41 | -0.45 | -52.94% | 595 | 4,182 | 29.88% |
| C240920C00062500 | 2024-09-06 3:57PM EDT | 62.50 | 0.31 | 0.29 | 0.32 | -0.39 | -55.71% | 1,755 | 19,113 | 29.88% |
| C240920C00063000 | 2024-09-06 3:34PM EDT | 63.00 | 0.22 | 0.22 | 0.24 | -0.32 | -59.26% | 246 | 825 | 29.59% |
| C240920C00064000 | 2024-09-06 3:01PM EDT | 64.00 | 0.12 | 0.12 | 0.15 | -0.20 | -62.50% | 58 | 855 | 30.27% |
| C240920C00065000 | 2024-09-06 3:53PM EDT | 65.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 407 | 22,992 | 29.98% |
| C240920C00066000 | 2024-09-06 3:51PM EDT | 66.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 55 | 496 | 31.84% |
| C240920C00067000 | 2024-09-06 10:44AM EDT | 67.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 2 | 1,154 | 33.01% |
| C240920C00067500 | 2024-09-06 12:55PM EDT | 67.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 63 | 13,669 | 34.57% |
| C240920C00068000 | 2024-09-06 11:36AM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 10 | 254 | 34.77% |
| C240920C00069000 | 2024-08-28 9:34AM EDT | 69.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 76 | 37.50% |
| C240920C00070000 | 2024-09-06 3:05PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 8,885 | 40.63% |
| C240920C00071000 | 2024-08-26 11:34AM EDT | 71.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 49.41% |
| C240920C00072500 | 2024-09-03 2:58PM EDT | 72.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 26 | 2,977 | 51.17% |
| C240920C00075000 | 2024-09-06 3:29PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,996 | 50.00% |
| C240920C00080000 | 2024-09-05 2:31PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 6,071 | 58.59% |
| C240920C00085000 | 2024-08-20 10:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 353 | 64.06% |
| C240920C00090000 | 2024-07-22 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 20 | 63 | 106.84% |
| C240920C00095000 | 2024-07-16 12:16PM EDT | 95.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 70 | 122 | 99.22% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-08-05 12:51PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 810 | 206.25% |
| C240920P00023000 | 2024-06-06 11:55AM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 141 | 195.31% |
| C240920P00025000 | 2024-07-23 9:32AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| C240920P00028000 | 2024-08-19 2:49PM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 1,809 | 159.38% |
| C240920P00030000 | 2024-08-22 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 9,718 | 132.81% |
| C240920P00033000 | 2024-08-05 11:46AM EDT | 33.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 6,208 | 126.56% |
| C240920P00035000 | 2024-08-05 3:16PM EDT | 35.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 3 | 5,470 | 114.84% |
| C240920P00038000 | 2024-08-27 2:06PM EDT | 38.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 10,253 | 98.44% |
| C240920P00040000 | 2024-09-05 2:31PM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 5,036 | 88.28% |
| C240920P00042000 | 2024-08-15 9:35AM EDT | 42.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 77 | 8,049 | 81.25% |
| C240920P00045000 | 2024-09-06 1:44PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 5 | 16,265 | 62.89% |
| C240920P00047000 | 2024-09-06 9:46AM EDT | 47.00 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 5 | 10,211 | 58.20% |
| C240920P00049000 | 2024-09-03 2:06PM EDT | 49.00 | 0.04 | 0.06 | 0.09 | 0.00 | - | 11 | 15 | 52.54% |
| C240920P00050000 | 2024-09-06 1:29PM EDT | 50.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 43 | 14,165 | 50.39% |
| C240920P00051000 | 2024-09-05 2:41PM EDT | 51.00 | 0.08 | 0.11 | 0.12 | 0.00 | - | 2 | 12 | 47.27% |
| C240920P00052000 | 2024-09-05 1:13PM EDT | 52.00 | 0.11 | 0.14 | 0.15 | 0.00 | - | 30 | 51 | 44.34% |
| C240920P00052500 | 2024-09-06 1:14PM EDT | 52.50 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 21 | 7,140 | 42.97% |
| C240920P00053000 | 2024-09-06 11:10AM EDT | 53.00 | 0.15 | 0.17 | 0.19 | +0.01 | +7.14% | 93 | 21 | 41.41% |
| C240920P00054000 | 2024-09-05 12:27PM EDT | 54.00 | 0.25 | 0.23 | 0.25 | +0.07 | +38.89% | 2 | 16 | 38.87% |
| C240920P00055000 | 2024-09-06 3:50PM EDT | 55.00 | 0.34 | 0.32 | 0.34 | +0.14 | +70.00% | 95 | 21,652 | 36.62% |
| C240920P00056000 | 2024-09-06 3:20PM EDT | 56.00 | 0.50 | 0.45 | 0.48 | +0.21 | +72.41% | 198 | 327 | 34.77% |
| C240920P00057000 | 2024-09-06 3:54PM EDT | 57.00 | 0.71 | 0.64 | 0.68 | +0.36 | +102.86% | 38 | 3,679 | 33.06% |
| C240920P00057500 | 2024-09-06 3:52PM EDT | 57.50 | 0.84 | 0.77 | 0.81 | +0.37 | +78.72% | 245 | 10,496 | 32.28% |
| C240920P00058000 | 2024-09-06 3:47PM EDT | 58.00 | 0.97 | 0.92 | 0.95 | +0.45 | +86.54% | 213 | 1,608 | 31.25% |
| C240920P00059000 | 2024-09-06 3:46PM EDT | 59.00 | 1.32 | 1.31 | 1.34 | +0.52 | +65.00% | 573 | 1,323 | 30.03% |
| C240920P00060000 | 2024-09-06 3:54PM EDT | 60.00 | 1.93 | 1.82 | 1.85 | +0.82 | +73.87% | 430 | 14,286 | 28.96% |
| C240920P00061000 | 2024-09-06 1:24PM EDT | 61.00 | 2.45 | 2.43 | 2.52 | +0.97 | +65.54% | 58 | 2,612 | 28.91% |
| C240920P00062000 | 2024-09-06 3:42PM EDT | 62.00 | 3.36 | 3.15 | 3.30 | +1.26 | +60.00% | 63 | 1,496 | 29.30% |
| C240920P00062500 | 2024-09-06 3:45PM EDT | 62.50 | 3.68 | 3.55 | 3.70 | +1.23 | +50.20% | 63 | 7,792 | 28.86% |
| C240920P00063000 | 2024-09-06 2:25PM EDT | 63.00 | 4.06 | 2.80 | 5.05 | +1.32 | +48.18% | 26 | 269 | 55.57% |
| C240920P00064000 | 2024-09-06 10:51AM EDT | 64.00 | 5.00 | 4.90 | 5.05 | +1.55 | +44.93% | 7 | 135 | 29.79% |
| C240920P00065000 | 2024-09-06 2:13PM EDT | 65.00 | 5.95 | 5.85 | 7.00 | +1.90 | +46.91% | 6 | 5,368 | 66.50% |
| C240920P00066000 | 2024-09-04 9:41AM EDT | 66.00 | 6.74 | 5.85 | 9.00 | +2.09 | +44.95% | 3 | 54 | 54.39% |
| C240920P00067000 | 2024-09-06 2:56PM EDT | 67.00 | 8.13 | 7.85 | 9.00 | +2.28 | +38.97% | 20 | 16 | 59.18% |
| C240920P00067500 | 2024-09-06 3:21PM EDT | 67.50 | 8.40 | 8.35 | 10.50 | +1.61 | +23.71% | 75 | 428 | 77.88% |
| C240920P00068000 | 2024-09-04 2:24PM EDT | 68.00 | 7.37 | 8.85 | 9.90 | 0.00 | - | 45 | 0 | 61.77% |
| C240920P00069000 | 2024-09-05 11:14AM EDT | 69.00 | 8.00 | 9.85 | 10.90 | 0.00 | - | 2 | 1 | 66.11% |
| C240920P00070000 | 2024-09-06 1:31PM EDT | 70.00 | 10.90 | 10.85 | 11.45 | +1.40 | +14.74% | 33 | 64 | 59.28% |
| C240920P00071000 | 2024-09-05 9:48AM EDT | 71.00 | 9.85 | 11.85 | 12.75 | 0.00 | - | 3 | 0 | 70.90% |
| C240920P00072000 | 2024-09-05 9:46AM EDT | 72.00 | 10.80 | 12.85 | 14.85 | 0.00 | - | 3 | 0 | 96.58% |
| C240920P00072500 | 2024-08-22 9:39AM EDT | 72.50 | 12.00 | 12.35 | 14.45 | 0.00 | - | 6 | 0 | 102.10% |
| C240920P00073000 | 2024-09-04 12:13PM EDT | 73.00 | 11.80 | 13.45 | 14.80 | 0.00 | - | 1 | 1 | 68.36% |
| C240920P00075000 | 2024-09-04 12:13PM EDT | 75.00 | 13.80 | 15.85 | 17.05 | 0.00 | - | 4 | 0 | 92.97% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 18.50 | 19.45 | 0.00 | - | 6 | 52 | 0.00% |
| C240920P00085000 | 2024-08-29 2:30PM EDT | 85.00 | 23.05 | 24.80 | 27.05 | 0.00 | - | - | 0 | 71.88% |
| C240920P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.79 | 26.85 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.