Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.165,26 +349,34 (+0,92%) Nasdaq
15.802,82 +144,99 (+0,93%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,26 -2,67 (-3,26%) Bitcoin EUR
53.847,34 -2.320,39 (-4,13%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00052000 | 2024-04-29 9:52AM EDT | 52.00 | 11.10 | 9.95 | 10.25 | 0.00 | - | 1 | 8 | 51.56% |
| C240524C00053000 | 2024-04-18 10:55AM EDT | 53.00 | 6.04 | 9.00 | 9.25 | 0.00 | - | - | 14 | 52.44% |
| C240524C00054000 | 2024-04-09 3:40PM EDT | 54.00 | 8.06 | 8.05 | 8.30 | 0.00 | - | - | 1 | 49.32% |
| C240524C00055000 | 2024-04-30 2:20PM EDT | 55.00 | 7.00 | 6.90 | 7.25 | 0.00 | - | 24 | 54 | 43.16% |
| C240524C00056000 | 2024-04-24 11:56AM EDT | 56.00 | 6.16 | 6.00 | 6.30 | 0.00 | - | 20 | 41 | 39.80% |
| C240524C00057000 | 2024-04-25 9:31AM EDT | 57.00 | 5.51 | 4.80 | 5.25 | 0.00 | - | 1 | 15 | 33.74% |
| C240524C00058000 | 2024-05-01 2:31PM EDT | 58.00 | 3.45 | 3.90 | 4.35 | -1.35 | -28.13% | 2 | 49 | 31.20% |
| C240524C00059000 | 2024-04-30 9:47AM EDT | 59.00 | 3.40 | 3.25 | 3.40 | 0.00 | - | 2 | 155 | 27.05% |
| C240524C00060000 | 2024-05-01 10:10AM EDT | 60.00 | 2.27 | 2.51 | 2.66 | -0.35 | -13.36% | 3 | 365 | 26.20% |
| C240524C00061000 | 2024-05-01 11:42AM EDT | 61.00 | 1.41 | 1.88 | 1.94 | -0.32 | -18.50% | 141 | 220 | 24.37% |
| C240524C00062000 | 2024-05-01 3:09PM EDT | 62.00 | 1.37 | 1.36 | 1.39 | +0.09 | +7.03% | 73 | 624 | 23.80% |
| C240524C00063000 | 2024-05-01 2:51PM EDT | 63.00 | 1.00 | 0.94 | 0.96 | +0.10 | +11.11% | 44 | 10,302 | 23.49% |
| C240524C00064000 | 2024-05-01 2:49PM EDT | 64.00 | 0.64 | 0.63 | 0.65 | +0.05 | +8.47% | 30 | 453 | 23.54% |
| C240524C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 0.46 | 0.42 | 0.44 | +0.03 | +6.98% | 38 | 772 | 23.93% |
| C240524C00066000 | 2024-05-01 1:50PM EDT | 66.00 | 0.21 | 0.27 | 0.29 | -0.17 | -44.74% | 15 | 586 | 24.22% |
| C240524C00067000 | 2024-05-01 1:50PM EDT | 67.00 | 0.14 | 0.18 | 0.20 | -0.04 | -22.22% | 16 | 457 | 25.00% |
| C240524C00068000 | 2024-05-01 3:09PM EDT | 68.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 5 | 217 | 25.88% |
| C240524C00069000 | 2024-04-23 3:54PM EDT | 69.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 65 | 152 | 26.76% |
| C240524C00070000 | 2024-04-29 10:12AM EDT | 70.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 500 | 1,368 | 28.13% |
| C240524C00071000 | 2024-04-23 1:00PM EDT | 71.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 16 | 29.10% |
| C240524C00072000 | 2024-04-30 3:32PM EDT | 72.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 2 | 9 | 29.49% |
| C240524C00073000 | 2024-04-26 12:23PM EDT | 73.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 10 | 31.64% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 72 | 36 | 34.38% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00045000 | 2024-04-18 3:32PM EDT | 45.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 97 | 55.86% |
| C240524P00046000 | 2024-04-22 12:00PM EDT | 46.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 1 | 51.17% |
| C240524P00047000 | 2024-04-24 12:13PM EDT | 47.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 21 | 21 | 51.56% |
| C240524P00048000 | 2024-04-24 10:13AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 20 | 44.53% |
| C240524P00049000 | 2024-04-26 12:14PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 31 | 42.97% |
| C240524P00050000 | 2024-05-01 11:47AM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 453 | 15 | 41.21% |
| C240524P00051000 | 2024-05-01 11:57AM EDT | 51.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 19 | 55 | 37.89% |
| C240524P00052000 | 2024-04-11 11:38AM EDT | 52.00 | 0.27 | 0.05 | 0.06 | 0.00 | - | - | 30 | 35.74% |
| C240524P00053000 | 2024-05-01 11:43AM EDT | 53.00 | 0.09 | 0.06 | 0.07 | +0.02 | +28.57% | 11 | 215 | 33.20% |
| C240524P00054000 | 2024-05-01 11:56AM EDT | 54.00 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 500 | 117 | 30.57% |
| C240524P00055000 | 2024-05-01 12:10PM EDT | 55.00 | 0.14 | 0.09 | 0.11 | -0.01 | -6.67% | 797 | 108 | 28.91% |
| C240524P00056000 | 2024-05-01 2:45PM EDT | 56.00 | 0.15 | 0.13 | 0.14 | -0.03 | -16.67% | 14,017 | 467 | 26.76% |
| C240524P00057000 | 2024-05-01 3:18PM EDT | 57.00 | 0.19 | 0.19 | 0.21 | -0.09 | -21.43% | 28 | 176 | 25.64% |
| C240524P00058000 | 2024-05-01 2:35PM EDT | 58.00 | 0.46 | 0.29 | 0.31 | +0.05 | +12.20% | 180 | 170 | 24.41% |
| C240524P00059000 | 2024-05-01 2:34PM EDT | 59.00 | 0.55 | 0.47 | 0.48 | -0.10 | -15.38% | 14,075 | 303 | 23.73% |
| C240524P00060000 | 2024-05-01 1:33PM EDT | 60.00 | 1.18 | 0.72 | 0.74 | +0.21 | +21.65% | 7 | 3,347 | 23.34% |
| C240524P00061000 | 2024-05-01 2:40PM EDT | 61.00 | 1.32 | 1.10 | 1.13 | +0.04 | +3.13% | 109 | 61 | 23.56% |
| C240524P00062000 | 2024-05-01 3:08PM EDT | 62.00 | 1.55 | 1.57 | 1.60 | -0.45 | -22.50% | 32 | 363 | 23.34% |
| C240524P00063000 | 2024-05-01 12:22PM EDT | 63.00 | 3.00 | 2.13 | 2.21 | +0.57 | +23.46% | 2 | 210 | 23.68% |
| C240524P00064000 | 2024-04-30 11:36AM EDT | 64.00 | 3.05 | 2.79 | 2.95 | 0.00 | - | 2 | 5 | 24.66% |
| C240524P00065000 | 2024-04-16 10:05AM EDT | 65.00 | 7.90 | 3.65 | 3.85 | 0.00 | - | 1 | 4 | 27.49% |
| C240524P00066000 | 2024-04-26 9:44AM EDT | 66.00 | 4.45 | 4.35 | 4.65 | 0.00 | - | 1 | 1 | 27.30% |
| C240524P00067000 | 2024-04-24 9:32AM EDT | 67.00 | 5.22 | 5.30 | 5.55 | 0.00 | - | - | 3 | 28.42% |
| C240524P00068000 | 2024-04-25 9:51AM EDT | 68.00 | 7.05 | 6.25 | 6.55 | 0.00 | - | - | 5 | 31.84% |
© 2024 Yahoo. Tutti i diritti riservati.