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
49.057,90 +129,53 (+0,26%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C241018C00035000 | 2024-08-26 12:06PM EDT | 35.00 | 27.00 | 23.25 | 25.15 | 0.00 | - | 1 | 4 | 78.32% |
| C241018C00037500 | 2024-08-29 9:36AM EDT | 37.50 | 24.45 | 20.80 | 23.75 | 0.00 | - | 2 | 3 | 100.98% |
| C241018C00040000 | 2024-09-05 1:58PM EDT | 40.00 | 21.05 | 18.35 | 19.50 | 0.00 | - | 2 | 129 | 78.61% |
| C241018C00042500 | 2024-09-05 1:19PM EDT | 42.50 | 18.35 | 15.10 | 17.85 | 0.00 | - | 2 | 198 | 94.53% |
| C241018C00045000 | 2024-09-05 12:56PM EDT | 45.00 | 16.00 | 13.45 | 15.60 | 0.00 | - | 1 | 149 | 59.86% |
| C241018C00047500 | 2024-09-04 10:57AM EDT | 47.50 | 15.00 | 11.05 | 13.10 | 0.00 | - | 1 | 211 | 52.05% |
| C241018C00050000 | 2024-09-04 10:39AM EDT | 50.00 | 12.40 | 8.00 | 10.25 | 0.00 | - | 4 | 3,239 | 57.72% |
| C241018C00052500 | 2024-09-06 3:28PM EDT | 52.50 | 7.50 | 7.40 | 8.55 | -1.80 | -19.35% | 5 | 539 | 50.54% |
| C241018C00055000 | 2024-09-05 3:33PM EDT | 55.00 | 5.45 | 5.35 | 5.50 | -1.30 | -19.26% | 3 | 2,146 | 39.23% |
| C241018C00057500 | 2024-09-06 2:31PM EDT | 57.50 | 3.56 | 3.60 | 3.70 | -1.21 | -25.37% | 23 | 2,068 | 35.94% |
| C241018C00060000 | 2024-09-06 3:51PM EDT | 60.00 | 2.15 | 2.22 | 2.24 | -0.84 | -28.09% | 1,406 | 7,433 | 33.15% |
| C241018C00062500 | 2024-09-06 3:50PM EDT | 62.50 | 1.18 | 1.21 | 1.24 | -0.58 | -32.95% | 1,681 | 25,994 | 31.59% |
| C241018C00065000 | 2024-09-06 3:59PM EDT | 65.00 | 0.61 | 0.59 | 0.63 | -0.31 | -33.70% | 2,579 | 22,578 | 30.71% |
| C241018C00067500 | 2024-09-06 3:27PM EDT | 67.50 | 0.28 | 0.28 | 0.31 | -0.16 | -36.36% | 132 | 7,995 | 30.62% |
| C241018C00070000 | 2024-09-06 1:53PM EDT | 70.00 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 26 | 5,100 | 31.30% |
| C241018C00072500 | 2024-09-05 11:46AM EDT | 72.50 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 3 | 1,227 | 33.11% |
| C241018C00075000 | 2024-09-04 2:20PM EDT | 75.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 8,832 | 35.35% |
| C241018C00080000 | 2024-09-04 2:57PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 262 | 39.84% |
| C241018C00085000 | 2024-09-05 2:24PM EDT | 85.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 10 | 229 | 51.17% |
| C241018C00090000 | 2024-09-05 2:24PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 450 | 51.56% |
| C241018C00095000 | 2024-08-30 2:20PM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 148 | 57.42% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018P00030000 | 2024-08-05 12:12PM EDT | 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 20 | 75 | 78.91% |
| C241018P00032500 | 2024-05-08 2:00PM EDT | 32.50 | 0.06 | 0.02 | 0.19 | 0.00 | - | - | 1 | 87.50% |
| C241018P00035000 | 2024-08-14 12:22PM EDT | 35.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 2 | 173 | 68.75% |
| C241018P00037500 | 2024-08-15 12:20PM EDT | 37.50 | 0.01 | 0.03 | 0.25 | 0.00 | - | 9 | 20 | 72.07% |
| C241018P00040000 | 2024-08-23 9:30AM EDT | 40.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 596 | 55.66% |
| C241018P00042500 | 2024-08-29 12:16PM EDT | 42.50 | 0.04 | 0.08 | 0.11 | 0.00 | - | 2 | 211 | 50.98% |
| C241018P00045000 | 2024-09-06 2:22PM EDT | 45.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 2 | 926 | 47.17% |
| C241018P00047500 | 2024-09-05 3:59PM EDT | 47.50 | 0.15 | 0.21 | 0.23 | 0.00 | - | 1 | 341 | 43.07% |
| C241018P00050000 | 2024-09-06 3:39PM EDT | 50.00 | 0.34 | 0.34 | 0.36 | +0.11 | +47.83% | 28 | 9,509 | 39.16% |
| C241018P00052500 | 2024-09-06 3:05PM EDT | 52.50 | 0.60 | 0.57 | 0.59 | +0.27 | +81.82% | 23 | 12,018 | 35.77% |
| C241018P00055000 | 2024-09-06 3:46PM EDT | 55.00 | 1.01 | 1.00 | 1.22 | +0.37 | +57.81% | 355 | 5,674 | 36.35% |
| C241018P00057500 | 2024-09-06 3:30PM EDT | 57.50 | 1.74 | 1.69 | 1.72 | +0.58 | +50.00% | 49 | 3,203 | 30.86% |
| C241018P00060000 | 2024-09-06 3:58PM EDT | 60.00 | 2.80 | 2.76 | 2.80 | +0.78 | +38.61% | 650 | 11,889 | 28.76% |
| C241018P00062500 | 2024-09-06 3:58PM EDT | 62.50 | 4.35 | 4.25 | 4.35 | +1.10 | +33.85% | 183 | 4,263 | 27.32% |
| C241018P00065000 | 2024-09-06 3:41PM EDT | 65.00 | 6.30 | 6.15 | 6.30 | +1.45 | +29.90% | 149 | 18,481 | 26.03% |
| C241018P00067500 | 2024-09-06 2:31PM EDT | 67.50 | 8.65 | 8.40 | 9.25 | +2.10 | +32.06% | 4 | 890 | 41.90% |
| C241018P00070000 | 2024-09-06 11:42AM EDT | 70.00 | 10.55 | 10.85 | 11.00 | +1.75 | +19.89% | 25 | 253 | 28.03% |
| C241018P00072500 | 2024-09-05 3:05PM EDT | 72.50 | 11.75 | 13.35 | 13.50 | 0.00 | - | 200 | 214 | 32.62% |
| C241018P00075000 | 2024-05-20 9:47AM EDT | 75.00 | 11.15 | 13.20 | 14.65 | 0.00 | - | 15 | 77 | 0.00% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 80.00 | 18.30 | 17.35 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.