Italia markets close in 4 hours 17 minutes
FTSE MIB
34.182,15 -114,16 (-0,33%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,99 +0,36 (+0,44%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Citigroup Inc. (C)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-04-10 9:32AM EDT | 20.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-03-04 11:16AM EDT | 25.00 | 31.30 | 36.25 | 37.50 | 0.00 | - | 10 | 11 | 78.52% |
| C240920C00030000 | 2024-01-17 3:40PM EDT | 30.00 | 21.31 | 24.90 | 25.60 | 0.00 | - | 2 | 13 | 0.00% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-04-19 9:57AM EDT | 35.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| C240920C00038000 | 2024-04-05 2:30PM EDT | 38.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 552 | 0.00% |
| C240920C00040000 | 2024-04-29 1:58PM EDT | 40.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,319 | 0.00% |
| C240920C00042000 | 2024-04-25 9:46AM EDT | 42.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6,626 | 0.00% |
| C240920C00045000 | 2024-04-29 3:04PM EDT | 45.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,646 | 0.00% |
| C240920C00047000 | 2024-04-29 3:28PM EDT | 47.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 6 | 2,958 | 0.00% |
| C240920C00050000 | 2024-04-26 2:57PM EDT | 50.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 23 | 7,224 | 0.00% |
| C240920C00052500 | 2024-04-29 1:13PM EDT | 52.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 11 | 9,592 | 0.00% |
| C240920C00055000 | 2024-04-29 12:50PM EDT | 55.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 6 | 13,248 | 0.00% |
| C240920C00057500 | 2024-04-29 11:13AM EDT | 57.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14,268 | 0.00% |
| C240920C00060000 | 2024-04-29 3:32PM EDT | 60.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 27 | 22,090 | 0.00% |
| C240920C00062500 | 2024-04-29 3:36PM EDT | 62.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 106 | 6,445 | 0.20% |
| C240920C00065000 | 2024-04-29 3:44PM EDT | 65.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 49 | 5,336 | 1.56% |
| C240920C00067500 | 2024-04-29 2:19PM EDT | 67.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 38 | 3,571 | 3.13% |
| C240920C00070000 | 2024-04-29 3:02PM EDT | 70.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 41 | 3,604 | 3.13% |
| C240920C00072500 | 2024-04-29 3:51PM EDT | 72.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 64 | 245 | 6.25% |
| C240920C00075000 | 2024-04-29 12:09PM EDT | 75.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 1,094 | 6.25% |
| C240920C00080000 | 2024-04-26 3:19PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 5,515 | 6.25% |
| C240920C00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 12.50% |
| C240920C00090000 | 2024-04-29 9:53AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| C240920C00095000 | 2024-04-10 1:05PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 46 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-04-16 2:14PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 50.00% |
| C240920P00023000 | 2024-04-15 9:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| C240920P00025000 | 2024-03-27 9:40AM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 179 | 58.59% |
| C240920P00028000 | 2024-04-23 3:56PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,807 | 25.00% |
| C240920P00030000 | 2024-04-26 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9,620 | 25.00% |
| C240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6,208 | 25.00% |
| C240920P00035000 | 2024-04-23 2:35PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,458 | 25.00% |
| C240920P00038000 | 2024-04-26 3:21PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 10,231 | 12.50% |
| C240920P00040000 | 2024-04-26 3:04PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5,082 | 12.50% |
| C240920P00042000 | 2024-04-24 12:25PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 10,130 | 12.50% |
| C240920P00045000 | 2024-04-29 2:32PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,778 | 12.50% |
| C240920P00047000 | 2024-04-29 12:25PM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 286 | 11,073 | 12.50% |
| C240920P00050000 | 2024-04-29 11:01AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 12,492 | 6.25% |
| C240920P00052500 | 2024-04-29 10:54AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 131 | 9,576 | 6.25% |
| C240920P00055000 | 2024-04-29 12:21PM EDT | 55.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 39 | 14,627 | 6.25% |
| C240920P00057500 | 2024-04-29 3:36PM EDT | 57.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 188 | 5,849 | 3.13% |
| C240920P00060000 | 2024-04-29 3:36PM EDT | 60.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 488 | 5,426 | 1.56% |
| C240920P00062500 | 2024-04-29 3:37PM EDT | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 118 | 947 | 0.00% |
| C240920P00065000 | 2024-04-29 12:06PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 102 | 1,615 | 0.00% |
| C240920P00067500 | 2024-04-25 9:31AM EDT | 67.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| C240920P00070000 | 2024-04-29 2:35PM EDT | 70.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| C240920P00072500 | 2024-04-29 12:50PM EDT | 72.50 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| C240920P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.