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
49.139,02 +438,55 (+0,90%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919C00030000 | 2024-05-02 2:08PM EDT | 30.00 | 31.73 | 30.00 | 35.00 | 0.00 | - | 2 | 2 | 77.34% |
| C250919C00035000 | 2024-07-18 3:11PM EDT | 35.00 | 30.21 | 25.65 | 27.85 | 0.00 | - | 10 | 17 | 57.75% |
| C250919C00040000 | 2024-09-06 3:27PM EDT | 40.00 | 20.16 | 19.00 | 22.50 | -2.34 | -10.40% | 2 | 36 | 52.19% |
| C250919C00042500 | 2024-09-05 2:27PM EDT | 42.50 | 19.49 | 16.85 | 19.20 | 0.00 | - | 1 | 66 | 41.55% |
| C250919C00045000 | 2024-09-06 12:31PM EDT | 45.00 | 16.00 | 15.70 | 16.10 | -2.15 | -11.85% | 1 | 45 | 32.89% |
| C250919C00047500 | 2024-09-06 12:24PM EDT | 47.50 | 14.20 | 13.85 | 14.40 | -1.85 | -11.53% | 1 | 65 | 33.37% |
| C250919C00050000 | 2024-09-03 3:06PM EDT | 50.00 | 12.35 | 12.10 | 13.45 | -1.71 | -12.16% | 3 | 220 | 36.90% |
| C250919C00052500 | 2024-09-05 11:44AM EDT | 52.50 | 10.55 | 10.40 | 12.65 | -1.30 | -10.97% | 3 | 107 | 39.92% |
| C250919C00055000 | 2024-09-03 9:43AM EDT | 55.00 | 8.85 | 8.70 | 9.20 | -2.30 | -20.63% | 1 | 476 | 30.19% |
| C250919C00057500 | 2024-09-06 2:39PM EDT | 57.50 | 7.40 | 7.40 | 7.70 | -2.10 | -22.11% | 11 | 158 | 29.15% |
| C250919C00060000 | 2024-08-30 10:16AM EDT | 60.00 | 8.00 | 6.10 | 6.95 | 0.00 | - | 1 | 349 | 30.71% |
| C250919C00062500 | 2024-08-27 10:21AM EDT | 62.50 | 5.65 | 5.00 | 5.30 | -0.95 | -14.39% | 1 | 271 | 27.93% |
| C250919C00065000 | 2024-08-30 2:59PM EDT | 65.00 | 5.65 | 4.05 | 4.55 | 0.00 | - | 20 | 445 | 28.37% |
| C250919C00067500 | 2024-09-06 3:05PM EDT | 67.50 | 3.43 | 3.30 | 3.75 | -0.82 | -19.29% | 3 | 10,529 | 28.09% |
| C250919C00070000 | 2024-09-06 3:49PM EDT | 70.00 | 2.80 | 2.60 | 2.86 | -0.45 | -13.85% | 110 | 10,481 | 26.87% |
| C250919C00072500 | 2024-08-30 2:16PM EDT | 72.50 | 3.08 | 2.06 | 2.50 | 0.00 | - | 5 | 77 | 27.65% |
| C250919C00075000 | 2024-09-05 9:49AM EDT | 75.00 | 1.79 | 1.60 | 1.97 | -0.46 | -20.44% | 5 | 1,669 | 27.17% |
| C250919C00080000 | 2024-09-03 10:59AM EDT | 80.00 | 1.38 | 1.12 | 1.19 | 0.00 | - | 5 | 2,417 | 26.38% |
| C250919C00085000 | 2024-08-26 3:13PM EDT | 85.00 | 0.95 | 0.72 | 0.76 | 0.00 | - | 6 | 88 | 26.32% |
| C250919C00090000 | 2024-08-21 10:50AM EDT | 90.00 | 0.51 | 0.45 | 0.49 | 0.00 | - | 1 | 884 | 26.39% |
| C250919C00095000 | 2024-08-29 10:33AM EDT | 95.00 | 0.39 | 0.28 | 0.32 | 0.00 | - | 11 | 1,479 | 26.56% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919P00030000 | 2024-08-27 10:06AM EDT | 30.00 | 0.30 | 0.29 | 0.53 | 0.00 | - | 200 | 224 | 44.09% |
| C250919P00032500 | 2024-08-13 11:38AM EDT | 32.50 | 0.58 | 0.40 | 0.65 | 0.00 | - | 1 | 133 | 41.58% |
| C250919P00035000 | 2024-09-04 3:13PM EDT | 35.00 | 0.57 | 0.62 | 0.71 | 0.00 | - | 10 | 302 | 38.09% |
| C250919P00037500 | 2024-08-29 2:09PM EDT | 37.50 | 0.63 | 0.82 | 0.90 | 0.00 | - | 4 | 87 | 36.26% |
| C250919P00040000 | 2024-09-05 3:58PM EDT | 40.00 | 0.97 | 0.92 | 1.16 | 0.00 | - | 212 | 414 | 34.77% |
| C250919P00042500 | 2024-08-28 3:40PM EDT | 42.50 | 1.09 | 1.22 | 1.58 | 0.00 | - | 4 | 74 | 34.12% |
| C250919P00045000 | 2024-08-28 10:41AM EDT | 45.00 | 1.37 | 1.77 | 1.89 | 0.00 | - | 4 | 446 | 32.09% |
| C250919P00047500 | 2024-09-06 2:31PM EDT | 47.50 | 2.37 | 2.26 | 2.40 | +0.55 | +30.22% | 1 | 668 | 30.99% |
| C250919P00050000 | 2024-09-03 11:06AM EDT | 50.00 | 2.30 | 2.89 | 2.99 | 0.00 | - | 1 | 1,453 | 29.80% |
| C250919P00052500 | 2024-08-29 2:43PM EDT | 52.50 | 2.85 | 3.50 | 3.85 | 0.00 | - | 2 | 1,317 | 29.43% |
| C250919P00055000 | 2024-09-05 1:01PM EDT | 55.00 | 4.01 | 4.50 | 4.70 | 0.00 | - | 1 | 1,183 | 28.37% |
| C250919P00057500 | 2024-09-05 12:49PM EDT | 57.50 | 5.00 | 5.35 | 5.85 | 0.00 | - | 2 | 997 | 28.06% |
| C250919P00060000 | 2024-08-30 1:52PM EDT | 60.00 | 5.25 | 6.55 | 6.90 | 0.00 | - | 2 | 23,679 | 26.72% |
| C250919P00062500 | 2024-09-04 3:46PM EDT | 62.50 | 7.15 | 8.05 | 8.25 | 0.00 | - | 3 | 275 | 26.03% |
| C250919P00065000 | 2024-09-06 2:36PM EDT | 65.00 | 9.75 | 8.80 | 9.75 | +2.00 | +25.81% | 5 | 149 | 25.37% |
| C250919P00067500 | 2024-08-30 12:09PM EDT | 67.50 | 9.18 | 10.40 | 11.50 | 0.00 | - | 18 | 61 | 25.20% |
| C250919P00070000 | 2024-09-06 11:53AM EDT | 70.00 | 12.80 | 11.80 | 13.40 | +2.10 | +19.63% | 15 | 1,829 | 25.15% |
| C250919P00072500 | 2024-08-27 10:24AM EDT | 72.50 | 12.40 | 14.80 | 15.20 | 0.00 | - | 1 | 14 | 24.04% |
| C250919P00075000 | 2024-08-27 2:18PM EDT | 75.00 | 14.25 | 16.70 | 18.00 | 0.00 | - | 2 | 25 | 27.86% |
© 2024 Yahoo. Tutti i diritti riservati.