Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.129,83 +313,91 (+0,83%) Nasdaq
15.778,08 +120,26 (+0,77%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,25 -2,68 (-3,27%) Bitcoin EUR
53.761,32 -2.350,76 (-4,19%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-04-19 3:37PM EDT | 45.00 | 14.07 | 16.60 | 17.20 | 0.00 | - | 3 | 3 | 109.38% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 50.00 | 9.46 | 12.00 | 12.40 | 0.00 | - | - | 2 | 100.88% |
| C240510C00051000 | 2024-04-25 3:10PM EDT | 51.00 | 11.00 | 11.00 | 11.20 | 0.00 | - | 10 | 0 | 87.60% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 8.95 | 9.20 | 0.00 | - | 8 | 9 | 72.46% |
| C240510C00054000 | 2024-04-17 10:24AM EDT | 54.00 | 4.54 | 7.90 | 8.20 | 0.00 | - | - | 1 | 64.26% |
| C240510C00055000 | 2024-04-26 3:25PM EDT | 55.00 | 7.92 | 6.60 | 7.20 | 0.00 | - | 1 | 30 | 65.14% |
| C240510C00056000 | 2024-04-26 1:42PM EDT | 56.00 | 6.67 | 6.00 | 6.25 | 0.00 | - | 8 | 36 | 54.69% |
| C240510C00057000 | 2024-05-01 10:17AM EDT | 57.00 | 4.60 | 4.85 | 5.20 | -1.07 | -18.87% | 30 | 102 | 50.78% |
| C240510C00058000 | 2024-05-01 12:42PM EDT | 58.00 | 3.02 | 4.00 | 4.20 | -1.93 | -38.99% | 1 | 349 | 43.36% |
| C240510C00059000 | 2024-05-01 12:15PM EDT | 59.00 | 2.19 | 2.93 | 3.25 | -0.75 | -25.51% | 36 | 5,689 | 37.45% |
| C240510C00060000 | 2024-05-01 2:56PM EDT | 60.00 | 2.17 | 2.12 | 2.24 | +0.52 | +31.52% | 93 | 4,433 | 29.00% |
| C240510C00061000 | 2024-05-01 3:01PM EDT | 61.00 | 1.45 | 1.26 | 1.34 | +0.26 | +21.85% | 1,439 | 935 | 22.71% |
| C240510C00062000 | 2024-05-01 3:20PM EDT | 62.00 | 0.75 | 0.72 | 0.73 | +0.12 | +18.46% | 6,057 | 9,563 | 20.85% |
| C240510C00063000 | 2024-05-01 3:18PM EDT | 63.00 | 0.42 | 0.43 | 0.43 | +0.08 | +23.53% | 2,076 | 25,889 | 22.46% |
| C240510C00064000 | 2024-05-01 3:16PM EDT | 64.00 | 0.21 | 0.21 | 0.22 | +0.03 | +16.67% | 2,261 | 21,949 | 22.95% |
| C240510C00065000 | 2024-05-01 3:01PM EDT | 65.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 326 | 1,118 | 24.71% |
| C240510C00066000 | 2024-05-01 10:50AM EDT | 66.00 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 9 | 680 | 26.56% |
| C240510C00067000 | 2024-05-01 1:52PM EDT | 67.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 2 | 830 | 28.32% |
| C240510C00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 130 | 257 | 31.25% |
| C240510C00069000 | 2024-05-01 11:07AM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 60 | 379 | 33.59% |
| C240510C00070000 | 2024-04-30 2:41PM EDT | 70.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1 | 946 | 37.11% |
| C240510C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 117 | 160 | 38.28% |
| C240510C00072000 | 2024-04-10 9:42AM EDT | 72.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 100 | 1 | 41.41% |
| C240510C00073000 | 2024-05-01 1:51PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 158 | 44.53% |
| C240510C00074000 | 2024-05-01 2:59PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 100 | 47.66% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 46.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 118.75% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 95 | 95 | 68.75% |
| C240510P00048000 | 2024-05-01 1:28PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 60 | 56.25% |
| C240510P00049000 | 2024-05-01 12:37PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 229 | 58.59% |
| C240510P00050000 | 2024-04-29 11:17AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 45 | 53.91% |
| C240510P00051000 | 2024-05-01 1:27PM EDT | 51.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 37 | 51.56% |
| C240510P00052000 | 2024-04-30 3:34PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 126 | 49.22% |
| C240510P00053000 | 2024-05-01 2:43PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,000 | 5,800 | 44.53% |
| C240510P00054000 | 2024-04-29 3:57PM EDT | 54.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 173 | 41.80% |
| C240510P00055000 | 2024-04-30 3:53PM EDT | 55.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3,004 | 23,105 | 38.28% |
| C240510P00056000 | 2024-05-01 1:44PM EDT | 56.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 24 | 281 | 34.57% |
| C240510P00057000 | 2024-05-01 1:42PM EDT | 57.00 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 21 | 24,894 | 30.27% |
| C240510P00058000 | 2024-05-01 2:05PM EDT | 58.00 | 0.18 | 0.09 | 0.10 | -0.02 | -10.00% | 46 | 551 | 27.15% |
| C240510P00059000 | 2024-05-01 2:49PM EDT | 59.00 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 437 | 726 | 25.39% |
| C240510P00060000 | 2024-05-01 3:02PM EDT | 60.00 | 0.30 | 0.33 | 0.35 | -0.30 | -50.00% | 1,889 | 6,982 | 24.56% |
| C240510P00061000 | 2024-05-01 3:19PM EDT | 61.00 | 0.63 | 0.64 | 0.68 | -0.35 | -35.71% | 392 | 1,153 | 24.90% |
| C240510P00062000 | 2024-05-01 3:08PM EDT | 62.00 | 1.10 | 1.09 | 1.14 | -0.60 | -35.29% | 183 | 950 | 24.66% |
| C240510P00063000 | 2024-05-01 3:12PM EDT | 63.00 | 1.83 | 1.74 | 1.83 | -0.45 | -19.74% | 9 | 402 | 26.47% |
| C240510P00064000 | 2024-05-01 2:38PM EDT | 64.00 | 3.00 | 2.53 | 2.89 | +0.46 | +18.11% | 22 | 76 | 36.13% |
| C240510P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 2.65 | 3.40 | 3.60 | 0.00 | - | 49 | 55 | 33.84% |
| C240510P00066000 | 2024-04-29 11:51AM EDT | 66.00 | 3.90 | 4.30 | 4.55 | 0.00 | - | 3 | 28 | 37.89% |
| C240510P00067000 | 2024-04-23 12:13PM EDT | 67.00 | 5.07 | 5.30 | 5.95 | 0.00 | - | 2 | 3 | 58.59% |
© 2024 Yahoo. Tutti i diritti riservati.