Italia markets closed
Dow Jones
37.915,44 -470,65 (-1,23%) Nasdaq
15.775,31 -207,78 (-1,30%) 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
1.288,23 -50,84 (-3,80%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-02-07 11:59AM EDT | 22.50 | 31.77 | 34.70 | 35.80 | 0.00 | - | 1 | 1 | 0.00% |
| C240621C00024000 | 2024-03-26 11:53AM EDT | 24.00 | 37.95 | 36.60 | 39.00 | 0.00 | - | 2 | 1 | 114.45% |
| C240621C00025000 | 2024-03-11 11:38AM EDT | 25.00 | 32.19 | 34.20 | 36.50 | 0.00 | - | 3 | 13 | 0.00% |
| C240621C00027500 | 2023-11-21 10:31AM EDT | 27.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 0.00% |
| C240621C00030000 | 2024-04-15 9:48AM EDT | 30.00 | 30.05 | 31.80 | 32.00 | 0.00 | - | 3 | 475 | 100.68% |
| C240621C00032500 | 2024-03-20 3:19PM EDT | 32.50 | 28.00 | 24.20 | 28.65 | 0.00 | - | 1 | 22 | 0.00% |
| C240621C00034000 | 2024-03-28 9:42AM EDT | 34.00 | 29.20 | 27.45 | 29.95 | 0.00 | - | 9 | 69 | 122.07% |
| C240621C00035000 | 2024-04-29 3:38PM EDT | 35.00 | 27.13 | 26.75 | 27.05 | 0.00 | - | 1 | 483 | 81.45% |
| C240621C00036000 | 2023-12-14 1:41PM EDT | 36.00 | 15.76 | 16.45 | 17.35 | 0.00 | - | 2 | 11 | 0.00% |
| C240621C00037500 | 2024-04-25 11:12AM EDT | 37.50 | 24.05 | 24.25 | 24.45 | 0.00 | - | 5 | 1,576 | 68.95% |
| C240621C00039000 | 2023-12-14 1:16PM EDT | 39.00 | 13.00 | 13.80 | 14.20 | 0.00 | - | 1 | 302 | 0.00% |
| C240621C00040000 | 2024-04-26 2:13PM EDT | 40.00 | 22.90 | 21.75 | 21.95 | 0.00 | - | 1 | 3,885 | 61.04% |
| C240621C00041000 | 2024-04-26 3:56PM EDT | 41.00 | 21.71 | 20.75 | 20.95 | 0.00 | - | 1 | 625 | 58.01% |
| C240621C00042500 | 2024-04-29 3:04PM EDT | 42.50 | 19.68 | 19.20 | 19.50 | 0.00 | - | 11 | 3,542 | 53.61% |
| C240621C00044000 | 2024-04-29 12:57PM EDT | 44.00 | 18.54 | 17.70 | 17.90 | 0.00 | - | 2 | 1,705 | 52.25% |
| C240621C00045000 | 2024-04-30 11:50AM EDT | 45.00 | 17.04 | 16.80 | 16.95 | -0.54 | -3.07% | 1 | 25,081 | 51.76% |
| C240621C00046000 | 2024-04-30 12:39PM EDT | 46.00 | 15.80 | 15.75 | 15.95 | -1.11 | -6.56% | 7 | 773 | 48.73% |
| C240621C00047500 | 2024-04-29 1:50PM EDT | 47.50 | 14.99 | 14.20 | 14.45 | 0.00 | - | 13 | 11,509 | 44.34% |
| C240621C00049000 | 2024-04-24 10:49AM EDT | 49.00 | 13.63 | 12.70 | 12.90 | 0.00 | - | 10 | 831 | 38.09% |
| C240621C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 11.99 | 11.75 | 11.95 | -1.26 | -9.51% | 47 | 53,277 | 37.21% |
| C240621C00052500 | 2024-04-30 10:17AM EDT | 52.50 | 9.57 | 9.40 | 9.50 | -0.49 | -4.87% | 1 | 17,563 | 31.74% |
| C240621C00055000 | 2024-04-30 2:20PM EDT | 55.00 | 7.10 | 7.10 | 7.15 | -0.20 | -2.74% | 180 | 33,358 | 27.88% |
| C240621C00057500 | 2024-04-30 1:00PM EDT | 57.50 | 4.90 | 5.00 | 5.10 | -0.45 | -8.41% | 11 | 19,517 | 26.93% |
| C240621C00060000 | 2024-04-30 2:06PM EDT | 60.00 | 3.35 | 3.25 | 3.30 | -0.15 | -4.29% | 38 | 39,572 | 25.37% |
| C240621C00062500 | 2024-04-30 2:22PM EDT | 62.50 | 1.94 | 1.94 | 1.95 | -0.21 | -9.77% | 410 | 61,603 | 24.61% |
| C240621C00065000 | 2024-04-30 2:26PM EDT | 65.00 | 1.01 | 1.02 | 1.03 | -0.16 | -13.68% | 10,383 | 54,587 | 24.02% |
| C240621C00067500 | 2024-04-30 1:30PM EDT | 67.50 | 0.49 | 0.48 | 0.50 | -0.06 | -10.91% | 202 | 3,736 | 23.83% |
| C240621C00070000 | 2024-04-30 1:43PM EDT | 70.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 10,092 | 16,631 | 24.22% |
| C240621C00072500 | 2024-04-30 2:03PM EDT | 72.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 4 | 147 | 25.05% |
| C240621C00075000 | 2024-04-30 1:01PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2 | 2,639 | 26.56% |
| C240621C00080000 | 2024-04-30 10:04AM EDT | 80.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 5,297 | 30.86% |
| C240621C00085000 | 2024-04-24 11:01AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 553 | 33.99% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 39.06% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-04-03 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 50.00% |
| C240621P00022500 | 2024-04-05 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,378 | 50.00% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 92.19% |
| C240621P00025000 | 2024-04-09 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 661 | 79.69% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,143 | 50.00% |
| C240621P00030000 | 2024-04-29 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,070 | 64.06% |
| C240621P00032500 | 2024-04-23 9:56AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,098 | 57.81% |
| C240621P00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12,703 | 53.13% |
| C240621P00035000 | 2024-04-29 11:49AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 16,105 | 57.03% |
| C240621P00036000 | 2024-04-29 11:49AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 706 | 52.34% |
| C240621P00037500 | 2024-04-30 10:11AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 12,972 | 52.34% |
| C240621P00039000 | 2024-04-29 12:16PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 9,179 | 50.00% |
| C240621P00040000 | 2024-04-29 12:17PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 18,479 | 25.00% |
| C240621P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 17,155 | 46.09% |
| C240621P00042500 | 2024-04-25 2:26PM EDT | 42.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 16,384 | 44.14% |
| C240621P00044000 | 2024-04-29 10:51AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 710 | 9,193 | 25.00% |
| C240621P00045000 | 2024-04-29 9:48AM EDT | 45.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 18 | 42,244 | 40.43% |
| C240621P00046000 | 2024-04-29 10:04AM EDT | 46.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 10 | 4,277 | 38.87% |
| C240621P00047500 | 2024-04-29 10:10AM EDT | 47.50 | 0.06 | 0.07 | 0.08 | 0.00 | - | 7 | 13,127 | 35.94% |
| C240621P00049000 | 2024-04-29 1:27PM EDT | 49.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 53 | 7,898 | 33.59% |
| C240621P00050000 | 2024-04-30 12:39PM EDT | 50.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1,011 | 43,362 | 32.23% |
| C240621P00052500 | 2024-04-30 12:43PM EDT | 52.50 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 51 | 24,015 | 28.61% |
| C240621P00055000 | 2024-04-30 2:30PM EDT | 55.00 | 0.37 | 0.35 | 0.36 | 0.00 | - | 856 | 27,843 | 26.22% |
| C240621P00057500 | 2024-04-30 1:10PM EDT | 57.50 | 0.75 | 0.73 | 0.75 | +0.01 | +1.35% | 127 | 6,170 | 24.93% |
| C240621P00060000 | 2024-04-30 2:21PM EDT | 60.00 | 1.47 | 1.47 | 1.50 | +0.02 | +1.38% | 337 | 8,853 | 24.37% |
| C240621P00062500 | 2024-04-30 2:21PM EDT | 62.50 | 2.63 | 2.63 | 2.66 | +0.16 | +6.48% | 157 | 4,512 | 23.78% |
| C240621P00065000 | 2024-04-30 2:15PM EDT | 65.00 | 4.25 | 4.25 | 4.30 | +0.05 | +1.19% | 61 | 2,053 | 23.78% |
| C240621P00067500 | 2024-04-25 10:19AM EDT | 67.50 | 6.95 | 6.25 | 6.35 | 0.00 | - | 7 | 278 | 24.83% |
| C240621P00070000 | 2024-04-30 12:53PM EDT | 70.00 | 8.80 | 8.60 | 8.75 | +0.80 | +10.00% | 3 | 96 | 29.03% |
| C240621P00072500 | 2024-04-10 10:23AM EDT | 72.50 | 11.80 | 11.10 | 11.20 | 0.00 | - | 1 | 5 | 33.30% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 75.00 | 14.59 | 13.55 | 13.80 | 0.00 | - | 20 | 63 | 40.43% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 143.54% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 28.50 | 28.70 | 0.00 | - | 1 | 2 | 58.59% |
© 2024 Yahoo. Tutti i diritti riservati.