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
48.993,38 +389,96 (+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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321C00030000 | 2024-05-24 10:00AM EDT | 30.00 | 34.00 | 28.00 | 32.50 | 0.00 | - | 5 | 5 | 74.61% |
| C250321C00032500 | 2024-08-08 3:10PM EDT | 32.50 | 26.22 | 26.15 | 28.10 | 0.00 | - | 1 | 1 | 55.08% |
| C250321C00035000 | 2024-07-18 3:11PM EDT | 35.00 | 30.10 | 26.70 | 28.25 | 0.00 | - | 10 | 10 | 88.42% |
| C250321C00037500 | 2024-08-01 11:34AM EDT | 37.50 | 25.85 | 25.40 | 25.85 | 0.00 | - | 5 | 6 | 86.61% |
| C250321C00040000 | 2024-08-29 1:03PM EDT | 40.00 | 22.75 | 19.70 | 19.90 | 0.00 | - | 3 | 22 | 43.31% |
| C250321C00042500 | 2024-08-30 12:28PM EDT | 42.50 | 20.10 | 16.45 | 19.05 | 0.00 | - | 1 | 3 | 56.29% |
| C250321C00045000 | 2024-09-06 3:10PM EDT | 45.00 | 15.10 | 15.10 | 16.70 | -2.70 | -15.17% | 1 | 48 | 51.11% |
| C250321C00047500 | 2024-08-30 1:57PM EDT | 47.50 | 15.80 | 13.00 | 14.30 | 0.00 | - | 1 | 154 | 45.56% |
| C250321C00050000 | 2024-09-06 3:10PM EDT | 50.00 | 10.95 | 11.00 | 11.60 | -1.30 | -10.61% | 4 | 447 | 37.76% |
| C250321C00052500 | 2024-09-03 10:35AM EDT | 52.50 | 10.77 | 8.20 | 10.25 | 0.00 | - | 1 | 335 | 39.56% |
| C250321C00055000 | 2024-09-06 2:57PM EDT | 55.00 | 7.35 | 7.35 | 8.55 | -1.20 | -14.04% | 11 | 602 | 37.87% |
| C250321C00057500 | 2024-09-06 2:21PM EDT | 57.50 | 5.92 | 5.85 | 6.25 | -1.85 | -23.81% | 78 | 1,942 | 31.86% |
| C250321C00060000 | 2024-09-06 3:50PM EDT | 60.00 | 4.65 | 4.60 | 4.75 | -1.10 | -19.13% | 4 | 4,381 | 29.88% |
| C250321C00062500 | 2024-09-06 3:42PM EDT | 62.50 | 3.50 | 3.50 | 3.65 | -1.20 | -25.53% | 30 | 2,433 | 29.19% |
| C250321C00065000 | 2024-09-06 3:06PM EDT | 65.00 | 2.58 | 2.63 | 2.70 | -0.62 | -19.38% | 63 | 1,818 | 28.30% |
| C250321C00067500 | 2024-09-06 3:36PM EDT | 67.50 | 1.94 | 1.92 | 1.98 | -0.63 | -24.51% | 608 | 5,960 | 27.77% |
| C250321C00070000 | 2024-09-04 3:51PM EDT | 70.00 | 1.75 | 1.38 | 1.44 | 0.00 | - | 18 | 4,641 | 27.47% |
| C250321C00072500 | 2024-09-05 3:34PM EDT | 72.50 | 1.26 | 0.99 | 1.04 | +0.01 | +0.80% | 1 | 1,892 | 27.27% |
| C250321C00075000 | 2024-09-06 9:31AM EDT | 75.00 | 0.86 | 0.70 | 0.74 | -0.14 | -14.00% | 2 | 2,624 | 27.11% |
| C250321C00080000 | 2024-09-05 10:33AM EDT | 80.00 | 0.50 | 0.36 | 0.39 | 0.00 | - | 9 | 679 | 27.32% |
| C250321C00085000 | 2024-09-06 11:44AM EDT | 85.00 | 0.21 | 0.18 | 0.21 | -0.05 | -19.23% | 50 | 2,279 | 27.74% |
| C250321C00090000 | 2024-08-20 10:51AM EDT | 90.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 1 | 539 | 28.71% |
| C250321C00095000 | 2024-08-29 11:34AM EDT | 95.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 298 | 29.98% |
| C250321C00100000 | 2024-08-15 2:13PM EDT | 100.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 226 | 3 | 30.96% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321P00030000 | 2024-09-04 2:04PM EDT | 30.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 10 | 556 | 48.44% |
| C250321P00032500 | 2024-09-06 2:11PM EDT | 32.50 | 0.19 | 0.18 | 0.22 | -0.07 | -26.92% | 1 | 76 | 45.90% |
| C250321P00035000 | 2024-08-22 11:29AM EDT | 35.00 | 0.23 | 0.25 | 0.29 | 0.00 | - | 1 | 669 | 43.16% |
| C250321P00037500 | 2024-09-06 11:45AM EDT | 37.50 | 0.35 | 0.35 | 0.39 | -0.28 | -44.44% | 3 | 122 | 40.82% |
| C250321P00040000 | 2024-09-05 10:00AM EDT | 40.00 | 0.36 | 0.48 | 0.51 | 0.00 | - | 13 | 230 | 38.33% |
| C250321P00042500 | 2024-09-06 11:39AM EDT | 42.50 | 0.64 | 0.65 | 0.69 | +0.15 | +30.61% | 20 | 266 | 36.38% |
| C250321P00045000 | 2024-09-06 11:15AM EDT | 45.00 | 0.84 | 0.89 | 0.94 | +0.14 | +20.00% | 4 | 2,567 | 34.62% |
| C250321P00047500 | 2024-09-06 1:47PM EDT | 47.50 | 1.22 | 1.20 | 1.26 | +0.46 | +60.53% | 4 | 3,255 | 32.86% |
| C250321P00050000 | 2024-09-06 3:50PM EDT | 50.00 | 1.66 | 1.65 | 1.70 | +0.30 | +22.06% | 21 | 3,423 | 31.37% |
| C250321P00052500 | 2024-09-06 3:50PM EDT | 52.50 | 2.25 | 2.24 | 2.29 | +0.36 | +19.05% | 6 | 2,776 | 30.12% |
| C250321P00055000 | 2024-09-06 3:59PM EDT | 55.00 | 3.04 | 2.99 | 3.05 | +0.55 | +22.09% | 7 | 7,692 | 28.98% |
| C250321P00057500 | 2024-09-06 2:58PM EDT | 57.50 | 4.05 | 3.90 | 4.05 | +1.15 | +39.66% | 621 | 4,485 | 28.25% |
| C250321P00060000 | 2024-09-06 2:05PM EDT | 60.00 | 5.20 | 5.10 | 5.20 | +0.85 | +19.54% | 22 | 6,688 | 27.23% |
| C250321P00062500 | 2024-09-06 2:59PM EDT | 62.50 | 6.61 | 6.45 | 6.75 | +0.91 | +15.96% | 1 | 8,619 | 27.38% |
| C250321P00065000 | 2024-09-06 12:31PM EDT | 65.00 | 8.07 | 8.05 | 8.25 | +1.97 | +32.30% | 13 | 4,683 | 26.09% |
| C250321P00067500 | 2024-09-04 9:38AM EDT | 67.50 | 8.15 | 8.90 | 10.10 | 0.00 | - | 1 | 1,771 | 25.82% |
| C250321P00070000 | 2024-08-22 10:12AM EDT | 70.00 | 10.65 | 11.20 | 12.00 | 0.00 | - | 25 | 217 | 24.72% |
| C250321P00072500 | 2024-08-19 11:35AM EDT | 72.50 | 11.45 | 13.40 | 15.00 | 0.00 | - | 7 | 90 | 31.84% |
| C250321P00075000 | 2024-08-27 12:06PM EDT | 75.00 | 13.30 | 16.15 | 17.25 | 0.00 | - | 6 | 83 | 32.76% |
| C250321P00080000 | 2024-08-14 2:58PM EDT | 80.00 | 20.65 | 19.85 | 21.85 | 0.00 | - | 1 | 4 | 34.20% |
| C250321P00085000 | 2024-06-25 2:59PM EDT | 85.00 | 23.60 | 20.65 | 21.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.