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
48.878,48 +505,58 (+1,05%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 luglio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00030000 | 2024-07-26 2:47PM EDT | 30.00 | 35.11 | 31.95 | 34.95 | 0.00 | - | 2 | 1 | 64.00% |
| C260717C00040000 | 2024-09-06 9:45AM EDT | 40.00 | 22.40 | 20.00 | 21.00 | -0.40 | -1.75% | 1 | 11 | 30.71% |
| C260717C00042500 | 2024-08-05 11:11AM EDT | 42.50 | 16.50 | 19.20 | 20.70 | 0.00 | - | 6 | 8 | 38.23% |
| C260717C00045000 | 2024-08-27 1:40PM EDT | 45.00 | 19.40 | 14.50 | 18.70 | 0.00 | - | 1 | 2 | 36.35% |
| C260717C00047500 | 2024-08-27 1:05PM EDT | 47.50 | 17.55 | 14.20 | 16.45 | 0.00 | - | 1 | 2 | 33.36% |
| C260717C00050000 | 2024-08-20 1:27PM EDT | 50.00 | 14.92 | 13.15 | 13.85 | -0.53 | -3.43% | 1 | 28 | 29.04% |
| C260717C00052500 | 2024-08-20 1:27PM EDT | 52.50 | 13.85 | 11.95 | 12.35 | 0.00 | - | 9 | 18 | 28.72% |
| C260717C00055000 | 2024-08-28 3:38PM EDT | 55.00 | 12.40 | 9.65 | 11.20 | 0.00 | - | 19 | 469 | 29.21% |
| C260717C00057500 | 2024-08-05 9:34AM EDT | 57.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| C260717C00060000 | 2024-08-14 12:16PM EDT | 60.00 | 8.45 | 7.60 | 9.25 | 0.00 | - | 3 | 82 | 30.13% |
| C260717C00062500 | 2024-09-06 12:22PM EDT | 62.50 | 6.98 | 7.10 | 7.50 | -1.67 | -19.31% | 50 | 428 | 27.68% |
| C260717C00065000 | 2024-09-06 10:31AM EDT | 65.00 | 7.00 | 5.45 | 6.60 | -0.10 | -1.41% | 83 | 239 | 27.59% |
| C260717C00067500 | 2024-09-06 2:48PM EDT | 67.50 | 5.43 | 5.25 | 6.45 | -0.82 | -13.12% | 21 | 232 | 29.57% |
| C260717C00070000 | 2024-09-06 10:59AM EDT | 70.00 | 5.05 | 2.75 | 5.50 | -0.88 | -14.84% | 1 | 145 | 28.78% |
| C260717C00072500 | 2024-09-06 12:22PM EDT | 72.50 | 4.41 | 2.30 | 4.50 | -0.19 | -4.13% | 50 | 575 | 27.55% |
| C260717C00075000 | 2024-09-06 3:53PM EDT | 75.00 | 3.40 | 3.45 | 3.70 | -1.15 | -25.27% | 20 | 5,142 | 26.68% |
| C260717C00080000 | 2024-09-05 9:47AM EDT | 80.00 | 3.10 | 2.53 | 2.86 | 0.00 | - | 20 | 6,790 | 26.86% |
| C260717C00085000 | 2024-09-04 12:05PM EDT | 85.00 | 2.35 | 1.54 | 2.26 | 0.00 | - | 150 | 1,265 | 27.23% |
| C260717C00090000 | 2024-09-04 10:56AM EDT | 90.00 | 1.86 | 1.28 | 1.97 | 0.00 | - | 300 | 842 | 28.41% |
| C260717C00095000 | 2024-09-05 2:49PM EDT | 95.00 | 1.25 | 0.95 | 1.73 | 0.00 | - | 5 | 1,088 | 29.46% |
Opzioni di venditaper17 luglio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-08-28 11:34AM EDT | 30.00 | 0.75 | 0.72 | 0.90 | +0.04 | +5.63% | 10 | 368 | 37.43% |
| C260717P00032500 | 2024-08-27 12:49PM EDT | 32.50 | 0.80 | 0.78 | 1.27 | 0.00 | - | 2 | 31 | 37.16% |
| C260717P00035000 | 2024-09-03 10:37AM EDT | 35.00 | 1.10 | 1.23 | 1.39 | 0.00 | - | 3 | 42 | 34.39% |
| C260717P00037500 | 2024-09-04 1:24PM EDT | 37.50 | 1.39 | 1.34 | 2.30 | 0.00 | - | 1 | 119 | 36.79% |
| C260717P00040000 | 2024-08-30 12:17PM EDT | 40.00 | 1.40 | 0.33 | 2.74 | 0.00 | - | 2 | 22 | 35.44% |
| C260717P00042500 | 2024-09-05 1:52PM EDT | 42.50 | 2.21 | 0.00 | 2.99 | 0.00 | - | 250 | 320 | 32.93% |
| C260717P00045000 | 2024-08-21 1:50PM EDT | 45.00 | 2.50 | 2.72 | 3.20 | 0.00 | - | 20 | 82 | 30.21% |
| C260717P00047500 | 2024-08-21 3:52PM EDT | 47.50 | 3.15 | 1.89 | 4.25 | 0.00 | - | 140 | 480 | 30.93% |
| C260717P00050000 | 2024-09-06 10:03AM EDT | 50.00 | 4.01 | 4.40 | 4.95 | +0.01 | +0.25% | 1 | 1,311 | 29.79% |
| C260717P00052500 | 2024-08-05 11:37AM EDT | 52.50 | 6.77 | 4.65 | 5.00 | 0.00 | - | 8 | 1,362 | 26.07% |
| C260717P00055000 | 2024-09-05 2:23PM EDT | 55.00 | 6.25 | 6.35 | 6.80 | +0.50 | +8.70% | 1 | 13,178 | 28.21% |
| C260717P00057500 | 2024-09-03 10:16AM EDT | 57.50 | 6.25 | 7.30 | 8.15 | 0.00 | - | 2 | 1,035 | 28.33% |
| C260717P00060000 | 2024-09-03 9:50AM EDT | 60.00 | 7.10 | 8.50 | 9.70 | 0.00 | - | 3,000 | 20,825 | 28.72% |
| C260717P00062500 | 2024-09-03 12:06PM EDT | 62.50 | 8.48 | 9.60 | 10.85 | 0.00 | - | 10 | 319 | 27.53% |
| C260717P00065000 | 2024-09-03 1:41PM EDT | 65.00 | 9.80 | 9.30 | 11.90 | 0.00 | - | 3 | 20 | 25.72% |
| C260717P00067500 | 2024-09-03 1:41PM EDT | 67.50 | 11.15 | 12.50 | 14.55 | 0.00 | - | 12 | 12 | 28.63% |
| C260717P00070000 | 2024-08-22 11:54AM EDT | 70.00 | 13.40 | 13.55 | 14.85 | 0.00 | - | 4 | 21 | 23.76% |
| C260717P00072500 | 2024-07-10 11:09AM EDT | 72.50 | 11.35 | 15.40 | 19.50 | 0.00 | - | - | 12 | 32.76% |
| C260717P00075000 | 2024-08-21 10:46AM EDT | 75.00 | 16.70 | 16.60 | 19.15 | 0.00 | - | 6 | 1,200 | 25.11% |
| C260717P00080000 | 2024-08-20 1:28PM EDT | 80.00 | 19.95 | 21.15 | 22.80 | 0.00 | - | 2 | 102 | 23.00% |
| C260717P00090000 | 2024-08-20 1:31PM EDT | 90.00 | 28.85 | 30.50 | 32.50 | 0.00 | - | 1 | 1 | 26.66% |
| C260717P00095000 | 2024-08-19 2:41PM EDT | 95.00 | 33.21 | 34.80 | 37.35 | 0.00 | - | 2 | 0 | 28.04% |
© 2024 Yahoo. Tutti i diritti riservati.