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
48.979,00 +747,74 (+1,55%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115C00030000 | 2024-07-17 10:56AM EDT | 30.00 | 37.55 | 31.60 | 32.00 | 0.00 | - | 1 | 2 | 164.43% |
| C241115C00032500 | 2024-04-16 11:00AM EDT | 32.50 | 24.95 | 30.75 | 32.25 | 0.00 | - | - | 1 | 191.89% |
| C241115C00035000 | 2024-08-08 2:25PM EDT | 35.00 | 23.80 | 23.35 | 25.55 | 0.00 | - | 4 | 5 | 75.49% |
| C241115C00037500 | 2024-08-28 10:44AM EDT | 37.50 | 24.80 | 20.95 | 23.05 | 0.00 | - | 1 | 2 | 69.04% |
| C241115C00040000 | 2024-08-02 2:54PM EDT | 40.00 | 19.03 | 23.00 | 23.20 | 0.00 | - | 1 | 18 | 130.71% |
| C241115C00042500 | 2024-08-15 2:31PM EDT | 42.50 | 19.00 | 16.00 | 17.90 | 0.00 | - | 17 | 26 | 51.47% |
| C241115C00045000 | 2024-08-05 2:47PM EDT | 45.00 | 12.85 | 15.45 | 16.70 | 0.00 | - | 2 | 1,170 | 76.07% |
| C241115C00047500 | 2024-08-29 2:28PM EDT | 47.50 | 15.20 | 12.20 | 12.75 | 0.00 | - | 2 | 3,751 | 53.32% |
| C241115C00050000 | 2024-09-06 2:10PM EDT | 50.00 | 10.03 | 9.00 | 10.35 | -2.57 | -20.40% | 1 | 342 | 46.19% |
| C241115C00052500 | 2024-08-29 1:46PM EDT | 52.50 | 10.55 | 6.85 | 8.40 | 0.00 | - | 41 | 1,825 | 44.53% |
| C241115C00055000 | 2024-09-06 3:07PM EDT | 55.00 | 5.79 | 4.90 | 6.35 | -1.16 | -16.69% | 3 | 2,704 | 39.94% |
| C241115C00057500 | 2024-09-06 3:13PM EDT | 57.50 | 4.20 | 4.20 | 4.30 | -1.05 | -20.00% | 11 | 3,960 | 33.86% |
| C241115C00060000 | 2024-09-06 2:52PM EDT | 60.00 | 2.81 | 2.84 | 2.89 | -0.94 | -25.07% | 103 | 5,145 | 31.98% |
| C241115C00062500 | 2024-09-06 2:43PM EDT | 62.50 | 1.75 | 1.80 | 1.83 | -0.63 | -26.47% | 340 | 8,918 | 30.66% |
| C241115C00065000 | 2024-09-06 3:51PM EDT | 65.00 | 1.05 | 1.06 | 1.11 | -0.40 | -27.59% | 76 | 35,383 | 29.96% |
| C241115C00067500 | 2024-09-06 3:15PM EDT | 67.50 | 0.61 | 0.61 | 0.65 | -0.24 | -28.24% | 102 | 5,679 | 29.64% |
| C241115C00070000 | 2024-09-06 3:17PM EDT | 70.00 | 0.35 | 0.25 | 0.39 | -0.13 | -27.08% | 32 | 20,844 | 29.93% |
| C241115C00072500 | 2024-09-05 12:27PM EDT | 72.50 | 0.28 | 0.20 | 0.23 | 0.00 | - | 300 | 13,206 | 30.27% |
| C241115C00075000 | 2024-09-05 10:03AM EDT | 75.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 14 | 1,154 | 31.25% |
| C241115C00080000 | 2024-09-06 2:29PM EDT | 80.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 9 | 1,434 | 34.08% |
| C241115C00085000 | 2024-08-27 12:53PM EDT | 85.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 298 | 37.11% |
| C241115C00090000 | 2024-08-20 10:48AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 41.99% |
| C241115C00095000 | 2024-08-16 10:19AM EDT | 95.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 2 | 11 | 49.41% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115P00030000 | 2024-08-16 2:58PM EDT | 30.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 224 | 68.36% |
| C241115P00032500 | 2024-08-20 10:48AM EDT | 32.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 11 | 61.72% |
| C241115P00035000 | 2024-08-21 9:42AM EDT | 35.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 15 | 106 | 56.06% |
| C241115P00037500 | 2024-08-05 1:33PM EDT | 37.50 | 0.33 | 0.06 | 0.08 | 0.00 | - | 1 | 62 | 50.00% |
| C241115P00040000 | 2024-09-04 3:08PM EDT | 40.00 | 0.12 | 0.13 | 0.16 | 0.00 | - | 1 | 264 | 50.10% |
| C241115P00042500 | 2024-09-06 11:02AM EDT | 42.50 | 0.18 | 0.19 | 0.22 | +0.07 | +63.64% | 3 | 130 | 46.19% |
| C241115P00045000 | 2024-09-04 12:03PM EDT | 45.00 | 0.20 | 0.29 | 0.32 | 0.00 | - | 2 | 558 | 42.97% |
| C241115P00047500 | 2024-09-06 11:05AM EDT | 47.50 | 0.38 | 0.45 | 0.48 | +0.13 | +52.00% | 25 | 690 | 40.19% |
| C241115P00050000 | 2024-09-06 1:12PM EDT | 50.00 | 0.71 | 0.69 | 0.73 | +0.17 | +31.48% | 39 | 2,931 | 37.70% |
| C241115P00052500 | 2024-09-06 2:55PM EDT | 52.50 | 1.12 | 1.07 | 1.10 | +0.52 | +86.67% | 15 | 2,231 | 35.33% |
| C241115P00055000 | 2024-09-06 3:35PM EDT | 55.00 | 1.68 | 1.65 | 1.68 | +0.46 | +37.70% | 21 | 6,775 | 33.50% |
| C241115P00057500 | 2024-09-06 3:41PM EDT | 57.50 | 2.52 | 2.49 | 2.53 | +0.63 | +33.33% | 81 | 3,041 | 32.08% |
| C241115P00060000 | 2024-09-06 2:58PM EDT | 60.00 | 3.68 | 3.60 | 3.70 | +0.86 | +30.50% | 87 | 9,230 | 31.03% |
| C241115P00062500 | 2024-09-06 3:26PM EDT | 62.50 | 5.10 | 5.05 | 5.20 | +1.10 | +27.50% | 40 | 3,314 | 30.27% |
| C241115P00065000 | 2024-09-06 1:25PM EDT | 65.00 | 6.76 | 6.85 | 7.75 | +1.06 | +18.60% | 15 | 4,392 | 38.28% |
| C241115P00067500 | 2024-09-06 12:18PM EDT | 67.50 | 8.82 | 8.90 | 10.05 | +1.27 | +16.82% | 14 | 2,687 | 42.58% |
| C241115P00070000 | 2024-09-06 9:54AM EDT | 70.00 | 9.50 | 11.10 | 11.25 | +0.05 | +0.53% | 1 | 581 | 28.91% |
| C241115P00072500 | 2024-08-29 1:36PM EDT | 72.50 | 10.50 | 13.45 | 13.60 | 0.00 | - | 1 | 581 | 29.10% |
| C241115P00075000 | 2024-07-31 1:44PM EDT | 75.00 | 10.30 | 12.30 | 12.70 | 0.00 | - | 3 | 9 | 0.00% |
| C241115P00080000 | 2024-09-04 10:01AM EDT | 80.00 | 18.55 | 20.35 | 21.70 | 0.00 | - | 1 | 0 | 54.47% |
© 2024 Yahoo. Tutti i diritti riservati.