Italia markets open in 8 hours 58 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0813 +0,0026 (+0,24%) Bitcoin EUR
54.070,34 -1.605,31 (-2,88%) CMC Crypto 200
1.214,06 -47,13 (-3,74%)
Citigroup Inc. (C)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802C00045000 | 2024-06-20 2:39PM EDT | 45.00 | 16.05 | 19.50 | 19.80 | 0.00 | - | - | 3 | 72.46% |
| C240802C00049000 | 2024-06-18 9:52AM EDT | 49.00 | 12.70 | 15.55 | 15.85 | 0.00 | - | - | 0 | 60.64% |
| C240802C00054000 | 2024-06-25 12:07PM EDT | 54.00 | 8.05 | 10.60 | 10.90 | 0.00 | - | - | 0 | 50.00% |
| C240802C00055000 | 2024-07-03 9:58AM EDT | 55.00 | 9.99 | 9.65 | 9.95 | +3.02 | +43.33% | 1 | 0 | 47.56% |
| C240802C00056000 | 2024-07-01 12:03PM EDT | 56.00 | 7.86 | 8.65 | 8.95 | 0.00 | - | 5 | 0 | 43.60% |
| C240802C00058000 | 2024-07-02 1:48PM EDT | 58.00 | 6.80 | 6.75 | 7.05 | 0.00 | - | 2 | 0 | 38.04% |
| C240802C00059000 | 2024-07-02 1:37PM EDT | 59.00 | 5.95 | 5.95 | 6.15 | 0.00 | - | 1 | 0 | 35.99% |
| C240802C00060000 | 2024-07-03 12:26PM EDT | 60.00 | 5.35 | 5.00 | 5.25 | +0.50 | +10.31% | 5 | 0 | 33.55% |
| C240802C00061000 | 2024-07-02 3:43PM EDT | 61.00 | 4.50 | 4.15 | 4.45 | 0.00 | - | 44 | 203 | 32.37% |
| C240802C00062000 | 2024-07-03 10:39AM EDT | 62.00 | 3.85 | 3.50 | 3.65 | +0.12 | +3.22% | 9 | 0 | 30.49% |
| C240802C00063000 | 2024-07-03 11:30AM EDT | 63.00 | 2.93 | 2.83 | 2.88 | -0.02 | -0.68% | 93 | 1,488 | 28.37% |
| C240802C00064000 | 2024-07-03 12:59PM EDT | 64.00 | 2.28 | 2.23 | 2.27 | -0.13 | -5.39% | 30 | 0 | 27.66% |
| C240802C00065000 | 2024-07-03 12:47PM EDT | 65.00 | 1.80 | 1.71 | 1.74 | -0.06 | -3.23% | 21 | 0 | 27.00% |
| C240802C00066000 | 2024-07-03 12:47PM EDT | 66.00 | 1.33 | 1.27 | 1.30 | -0.08 | -5.67% | 15 | 0 | 26.49% |
| C240802C00067000 | 2024-07-03 12:54PM EDT | 67.00 | 1.01 | 0.91 | 0.94 | -0.01 | -0.98% | 28 | 647 | 25.98% |
| C240802C00068000 | 2024-07-03 11:21AM EDT | 68.00 | 0.69 | 0.64 | 0.66 | -0.02 | -2.82% | 13 | 0 | 25.59% |
| C240802C00069000 | 2024-07-03 9:56AM EDT | 69.00 | 0.52 | 0.44 | 0.46 | +0.01 | +1.96% | 1 | 0 | 25.44% |
| C240802C00070000 | 2024-07-02 3:49PM EDT | 70.00 | 0.36 | 0.30 | 0.32 | 0.00 | - | 11 | 92 | 25.54% |
| C240802C00071000 | 2024-07-03 10:09AM EDT | 71.00 | 0.29 | 0.20 | 0.22 | +0.04 | +16.00% | 8 | 73 | 25.68% |
| C240802C00072000 | 2024-07-01 9:53AM EDT | 72.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 10 | 0 | 26.22% |
| C240802C00073000 | 2024-06-21 10:42AM EDT | 73.00 | 0.04 | 0.10 | 0.12 | 0.00 | - | 48 | 0 | 26.95% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802P00045000 | 2024-06-24 9:53AM EDT | 45.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 0 | 56.25% |
| C240802P00048000 | 2024-06-17 1:49PM EDT | 48.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | - | 0 | 53.71% |
| C240802P00049000 | 2024-06-14 11:18AM EDT | 49.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 0 | 51.37% |
| C240802P00050000 | 2024-06-28 9:32AM EDT | 50.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 0 | 41.60% |
| C240802P00051000 | 2024-06-21 3:55PM EDT | 51.00 | 0.16 | 0.03 | 0.04 | 0.00 | - | 1 | 0 | 38.67% |
| C240802P00052000 | 2024-07-02 3:21PM EDT | 52.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 0 | 37.11% |
| C240802P00053000 | 2024-07-02 3:21PM EDT | 53.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 0 | 34.38% |
| C240802P00054000 | 2024-07-01 9:31AM EDT | 54.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 20 | 0 | 32.42% |
| C240802P00055000 | 2024-07-03 10:32AM EDT | 55.00 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 1 | 30 | 31.15% |
| C240802P00056000 | 2024-07-02 10:14AM EDT | 56.00 | 0.13 | 0.09 | 0.09 | 0.00 | - | 2 | 0 | 28.81% |
| C240802P00057000 | 2024-07-02 1:29PM EDT | 57.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 7 | 0 | 27.93% |
| C240802P00058000 | 2024-07-02 3:21PM EDT | 58.00 | 0.19 | 0.17 | 0.18 | 0.00 | - | 8 | 72 | 26.76% |
| C240802P00059000 | 2024-07-02 12:29PM EDT | 59.00 | 0.32 | 0.25 | 0.27 | 0.00 | - | 2 | 19 | 26.17% |
| C240802P00060000 | 2024-07-03 12:48PM EDT | 60.00 | 0.36 | 0.37 | 0.39 | -0.05 | -12.20% | 4 | 0 | 25.44% |
| C240802P00061000 | 2024-07-03 12:10PM EDT | 61.00 | 0.53 | 0.54 | 0.56 | -0.09 | -14.52% | 11 | 213 | 24.83% |
| C240802P00062000 | 2024-07-03 9:34AM EDT | 62.00 | 0.71 | 0.78 | 0.81 | -0.11 | -13.41% | 50 | 0 | 24.56% |
| C240802P00063000 | 2024-07-03 9:34AM EDT | 63.00 | 1.03 | 1.09 | 1.12 | -0.07 | -6.36% | 13 | 71 | 24.07% |
| C240802P00064000 | 2024-07-03 9:34AM EDT | 64.00 | 1.35 | 1.49 | 1.52 | -0.15 | -10.00% | 50 | 51 | 23.71% |
| C240802P00065000 | 2024-07-03 10:17AM EDT | 65.00 | 1.74 | 1.97 | 2.01 | -0.48 | -21.62% | 12 | 0 | 23.34% |
| C240802P00066000 | 2024-07-03 10:42AM EDT | 66.00 | 2.33 | 2.54 | 2.58 | -1.02 | -30.45% | 10 | 0 | 22.80% |
| C240802P00067000 | 2024-06-28 11:01AM EDT | 67.00 | 4.80 | 3.20 | 3.25 | 0.00 | - | 1 | 2 | 22.41% |
© 2024 Yahoo. Tutti i diritti riservati.