Italia markets closed
Dow Jones
37.910,65 -475,44 (-1,24%) Nasdaq
15.772,72 -210,37 (-1,32%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,60 -50,47 (-3,77%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:53PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00025000 | 2024-03-28 1:55PM EDT | 25.00 | 38.20 | 35.60 | 40.00 | 0.00 | - | 1 | 2 | 306.64% |
| C240517C00030000 | 2024-02-02 10:54AM EDT | 30.00 | 25.50 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
| C240517C00035000 | 2024-04-08 9:30AM EDT | 35.00 | 26.90 | 26.70 | 26.95 | 0.00 | - | 100 | 107 | 130.86% |
| C240517C00037000 | 2024-04-12 9:56AM EDT | 37.00 | 23.60 | 24.75 | 24.95 | 0.00 | - | 1 | 1 | 123.05% |
| C240517C00039000 | 2024-01-22 10:44AM EDT | 39.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 40.00 | 19.30 | 21.75 | 22.00 | 0.00 | - | 4 | 153 | 109.57% |
| C240517C00041000 | 2024-04-26 3:18PM EDT | 41.00 | 21.75 | 20.80 | 21.00 | 0.00 | - | 1 | 51 | 106.84% |
| C240517C00042000 | 2024-04-19 1:59PM EDT | 42.00 | 17.34 | 19.75 | 20.20 | 0.00 | - | 11 | 15 | 108.01% |
| C240517C00043000 | 2024-04-30 11:19AM EDT | 43.00 | 19.10 | 18.75 | 18.95 | -0.57 | -2.90% | 1 | 170 | 91.21% |
| C240517C00044000 | 2024-04-19 2:03PM EDT | 44.00 | 15.20 | 17.80 | 17.95 | 0.00 | - | 5 | 30 | 88.67% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 45.00 | 16.90 | 16.75 | 16.95 | 0.00 | - | 5 | 161 | 81.45% |
| C240517C00046000 | 2024-04-11 10:54AM EDT | 46.00 | 14.04 | 15.75 | 15.95 | 0.00 | - | 3 | 42 | 76.56% |
| C240517C00047000 | 2024-04-26 1:58PM EDT | 47.00 | 15.66 | 14.75 | 14.90 | 0.00 | - | 2 | 118 | 69.53% |
| C240517C00048000 | 2024-04-26 3:54PM EDT | 48.00 | 14.77 | 13.75 | 13.95 | 0.00 | - | 6 | 141 | 67.19% |
| C240517C00049000 | 2024-04-11 10:18AM EDT | 49.00 | 10.70 | 12.70 | 12.95 | 0.00 | - | 2 | 348 | 60.55% |
| C240517C00050000 | 2024-04-26 1:02PM EDT | 50.00 | 12.60 | 11.75 | 12.00 | 0.00 | - | 1 | 1,502 | 59.96% |
| C240517C00052500 | 2024-04-30 2:04PM EDT | 52.50 | 9.50 | 9.30 | 9.50 | -0.51 | -5.09% | 117 | 7,376 | 50.00% |
| C240517C00055000 | 2024-04-30 1:40PM EDT | 55.00 | 6.95 | 6.85 | 7.00 | -0.51 | -6.84% | 6 | 16,126 | 42.77% |
| C240517C00056000 | 2024-04-26 12:00PM EDT | 56.00 | 6.40 | 5.65 | 5.95 | 0.00 | - | 5 | 9 | 35.89% |
| C240517C00057000 | 2024-04-26 2:43PM EDT | 57.00 | 5.90 | 4.85 | 4.95 | 0.00 | - | 94 | 199 | 31.06% |
| C240517C00057500 | 2024-04-30 2:15PM EDT | 57.50 | 4.49 | 4.40 | 4.50 | -0.41 | -8.37% | 235 | 20,041 | 30.27% |
| C240517C00058000 | 2024-04-30 12:50PM EDT | 58.00 | 3.84 | 3.90 | 4.00 | -0.43 | -10.07% | 2 | 82 | 27.74% |
| C240517C00059000 | 2024-04-30 12:24PM EDT | 59.00 | 3.18 | 3.00 | 3.10 | -0.07 | -2.15% | 1 | 89 | 25.15% |
| C240517C00060000 | 2024-04-30 12:57PM EDT | 60.00 | 2.19 | 2.24 | 2.29 | -0.28 | -11.34% | 54 | 24,327 | 23.49% |
| C240517C00061000 | 2024-04-30 1:41PM EDT | 61.00 | 1.65 | 1.61 | 1.65 | -0.14 | -7.82% | 4 | 1,592 | 23.41% |
| C240517C00062000 | 2024-04-30 2:23PM EDT | 62.00 | 1.13 | 1.11 | 1.13 | -0.22 | -16.30% | 118 | 2,036 | 23.29% |
| C240517C00062500 | 2024-04-30 2:30PM EDT | 62.50 | 0.89 | 0.91 | 0.92 | -0.19 | -17.59% | 315 | 45,919 | 23.32% |
| C240517C00063000 | 2024-04-30 2:35PM EDT | 63.00 | 0.75 | 0.73 | 0.74 | -0.18 | -19.57% | 87 | 2,457 | 23.34% |
| C240517C00064000 | 2024-04-30 11:04AM EDT | 64.00 | 0.60 | 0.45 | 0.47 | +0.06 | +11.11% | 14 | 3,318 | 23.58% |
| C240517C00065000 | 2024-04-30 2:13PM EDT | 65.00 | 0.29 | 0.26 | 0.28 | -0.05 | -14.71% | 330 | 28,185 | 23.63% |
| C240517C00066000 | 2024-04-30 1:59PM EDT | 66.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 19 | 1,750 | 24.12% |
| C240517C00067000 | 2024-04-30 10:53AM EDT | 67.00 | 0.13 | 0.09 | 0.10 | -0.02 | -13.33% | 2 | 1,228 | 24.61% |
| C240517C00067500 | 2024-04-30 1:00PM EDT | 67.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 112 | 5,252 | 25.00% |
| C240517C00068000 | 2024-04-29 3:45PM EDT | 68.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1,932 | 1,958 | 25.98% |
| C240517C00069000 | 2024-04-29 3:58PM EDT | 69.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 89 | 278 | 27.34% |
| C240517C00070000 | 2024-04-30 12:54PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 46 | 4,069 | 28.91% |
| C240517C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 73 | 30.47% |
| C240517C00072500 | 2024-04-29 3:57PM EDT | 72.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 64 | 161 | 33.99% |
| C240517C00075000 | 2024-04-29 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 784 | 25.00% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,225 | 25.00% |
| C240517C00085000 | 2024-04-15 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00025000 | 2024-04-18 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| C240517P00026000 | 2024-02-27 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 140.63% |
| C240517P00027000 | 2024-01-12 4:00PM EDT | 27.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 160.94% |
| C240517P00028000 | 2024-02-23 4:33PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 171.88% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 123.44% |
| C240517P00032000 | 2024-04-11 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 50.00% |
| C240517P00033000 | 2024-02-21 10:52AM EDT | 33.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 141.02% |
| C240517P00034000 | 2024-04-11 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 87.50% |
| C240517P00036000 | 2024-03-25 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 84.38% |
| C240517P00037000 | 2024-04-12 1:13PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| C240517P00038000 | 2024-04-04 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 50.00% |
| C240517P00039000 | 2024-02-15 12:04PM EDT | 39.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 96.48% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,347 | 50.00% |
| C240517P00041000 | 2024-04-29 9:57AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 50.00% |
| C240517P00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 273 | 62.50% |
| C240517P00043000 | 2024-04-26 11:29AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 240 | 57.81% |
| C240517P00044000 | 2024-04-30 2:19PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 5,794 | 54.69% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 2,791 | 57.81% |
| C240517P00046000 | 2024-04-30 2:14PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 15 | 429 | 25.00% |
| C240517P00047000 | 2024-04-26 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 5,088 | 52.34% |
| C240517P00048000 | 2024-04-30 2:13PM EDT | 48.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 18 | 15,163 | 50.00% |
| C240517P00049000 | 2024-04-30 2:12PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 3,108 | 47.66% |
| C240517P00050000 | 2024-04-29 1:20PM EDT | 50.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 5 | 2,635 | 45.70% |
| C240517P00051000 | 2024-04-30 2:16PM EDT | 51.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 15 | 20 | 42.19% |
| C240517P00052000 | 2024-04-24 10:10AM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 70 | 39.84% |
| C240517P00052500 | 2024-04-30 1:00PM EDT | 52.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 12,395 | 39.06% |
| C240517P00053000 | 2024-04-29 3:09PM EDT | 53.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 3,907 | 37.11% |
| C240517P00054000 | 2024-04-26 12:03PM EDT | 54.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 200 | 243 | 34.18% |
| C240517P00055000 | 2024-04-30 12:59PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 6 | 28,688 | 31.84% |
| C240517P00056000 | 2024-04-30 2:05PM EDT | 56.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 20 | 119 | 30.18% |
| C240517P00057000 | 2024-04-30 11:54AM EDT | 57.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 61 | 4,172 | 28.52% |
| C240517P00057500 | 2024-04-30 2:10PM EDT | 57.50 | 0.21 | 0.22 | 0.23 | +0.01 | +5.00% | 31 | 10,230 | 27.74% |
| C240517P00058000 | 2024-04-29 12:44PM EDT | 58.00 | 0.28 | 0.28 | 0.30 | +0.08 | +40.00% | 2 | 222 | 27.59% |
| C240517P00059000 | 2024-04-30 1:17PM EDT | 59.00 | 0.49 | 0.45 | 0.47 | +0.03 | +6.52% | 36 | 603 | 26.81% |
| C240517P00060000 | 2024-04-30 2:23PM EDT | 60.00 | 0.74 | 0.72 | 0.74 | +0.05 | +7.25% | 51 | 23,116 | 26.56% |
| C240517P00061000 | 2024-04-30 2:09PM EDT | 61.00 | 1.08 | 1.11 | 1.13 | +0.07 | +6.93% | 199 | 2,388 | 26.71% |
| C240517P00062000 | 2024-04-30 1:28PM EDT | 62.00 | 1.57 | 1.60 | 1.65 | +0.10 | +6.80% | 121 | 3,348 | 27.25% |
| C240517P00062500 | 2024-04-30 9:37AM EDT | 62.50 | 1.83 | 1.90 | 1.95 | -0.01 | -0.54% | 19 | 3,311 | 27.52% |
| C240517P00063000 | 2024-04-29 3:29PM EDT | 63.00 | 2.23 | 2.22 | 2.29 | 0.00 | - | 72 | 155 | 28.08% |
| C240517P00064000 | 2024-04-29 3:19PM EDT | 64.00 | 2.86 | 2.95 | 3.05 | 0.00 | - | 7 | 104 | 29.59% |
| C240517P00065000 | 2024-04-29 2:40PM EDT | 65.00 | 3.40 | 3.75 | 3.85 | 0.00 | - | 7 | 3,065 | 30.57% |
| C240517P00066000 | 2024-04-29 3:02PM EDT | 66.00 | 4.40 | 4.65 | 4.75 | 0.00 | - | 4 | 8 | 32.81% |
| C240517P00067500 | 2024-04-30 10:20AM EDT | 67.50 | 6.00 | 6.05 | 6.25 | +0.21 | +3.63% | 1 | 48 | 39.36% |
| C240517P00068000 | 2024-04-24 2:50PM EDT | 68.00 | 5.98 | 6.60 | 6.75 | 0.00 | - | - | 1 | 41.46% |
| C240517P00070000 | 2024-04-25 2:12PM EDT | 70.00 | 8.61 | 8.35 | 8.70 | 0.00 | - | 1 | 86 | 47.66% |
| C240517P00072500 | 2024-04-26 12:21PM EDT | 72.50 | 10.45 | 11.05 | 11.25 | 0.00 | - | 2 | 2 | 54.59% |
| C240517P00075000 | 2024-04-02 12:30PM EDT | 75.00 | 12.12 | 13.55 | 13.75 | 0.00 | - | 1 | 0 | 62.70% |
© 2024 Yahoo. Tutti i diritti riservati.