Italia markets closed
Dow Jones
37.907,56 -478,53 (-1,25%) Nasdaq
15.751,68 -231,41 (-1,45%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
56.044,35 -2.718,07 (-4,63%) CMC Crypto 200
1.282,42 -56,64 (-4,23%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:52PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.20 | 31.35 | 31.85 | 0.00 | - | 1 | 4 | 62.16% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 35.00 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241018C00040000 | 2024-04-23 3:41PM EDT | 40.00 | 22.90 | 21.65 | 21.90 | 0.00 | - | 10 | 31 | 41.31% |
| C241018C00042500 | 2024-04-17 2:50PM EDT | 42.50 | 16.80 | 19.40 | 19.60 | 0.00 | - | 1 | 124 | 40.33% |
| C241018C00045000 | 2024-04-30 3:34PM EDT | 45.00 | 17.21 | 17.15 | 17.20 | -0.34 | -1.94% | 2 | 149 | 36.89% |
| C241018C00047500 | 2024-04-29 2:32PM EDT | 47.50 | 15.55 | 14.80 | 14.90 | 0.00 | - | 1 | 209 | 34.55% |
| C241018C00050000 | 2024-04-29 2:13PM EDT | 50.00 | 13.47 | 12.60 | 12.70 | 0.00 | - | 2 | 3,154 | 32.69% |
| C241018C00052500 | 2024-04-29 12:03PM EDT | 52.50 | 11.54 | 10.55 | 10.65 | 0.00 | - | 7 | 448 | 31.38% |
| C241018C00055000 | 2024-04-29 12:00PM EDT | 55.00 | 9.51 | 8.65 | 8.75 | 0.00 | - | 7 | 1,968 | 30.25% |
| C241018C00057500 | 2024-04-24 1:15PM EDT | 57.50 | 7.14 | 6.95 | 7.05 | -0.36 | -4.80% | 5 | 1,264 | 29.41% |
| C241018C00060000 | 2024-04-30 3:04PM EDT | 60.00 | 5.50 | 5.45 | 5.50 | -0.69 | -11.15% | 51 | 1,282 | 28.35% |
| C241018C00062500 | 2024-04-30 2:46PM EDT | 62.50 | 4.30 | 4.15 | 4.25 | -0.64 | -12.96% | 73 | 10,570 | 27.89% |
| C241018C00065000 | 2024-04-30 3:34PM EDT | 65.00 | 3.15 | 3.10 | 3.15 | -0.54 | -14.63% | 172 | 3,574 | 27.12% |
| C241018C00067500 | 2024-04-30 1:16PM EDT | 67.50 | 2.34 | 2.28 | 2.30 | -0.28 | -10.69% | 6 | 751 | 26.67% |
| C241018C00070000 | 2024-04-30 3:23PM EDT | 70.00 | 1.63 | 1.61 | 1.65 | -0.27 | -14.21% | 157 | 909 | 26.36% |
| C241018C00072500 | 2024-04-29 10:43AM EDT | 72.50 | 1.53 | 1.15 | 1.18 | 0.00 | - | 16 | 92 | 26.27% |
| C241018C00075000 | 2024-04-30 1:01PM EDT | 75.00 | 0.81 | 0.80 | 0.84 | -0.19 | -19.00% | 2 | 9,969 | 26.28% |
| C241018C00080000 | 2024-04-29 3:17PM EDT | 80.00 | 0.44 | 0.39 | 0.41 | 0.00 | - | 6 | 144 | 26.32% |
| C241018C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 1 | 222 | 27.05% |
| C241018C00090000 | 2024-04-22 2:33PM EDT | 90.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 3 | 392 | 28.42% |
| C241018C00095000 | 2024-04-09 11:08AM EDT | 95.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | - | 26 | 30.08% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018P00030000 | 2024-04-09 3:59PM EDT | 30.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 1 | 14 | 47.75% |
| C241018P00035000 | 2024-04-29 2:09PM EDT | 35.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 10 | 160 | 41.60% |
| C241018P00040000 | 2024-04-26 11:03AM EDT | 40.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 1 | 419 | 35.94% |
| C241018P00042500 | 2024-04-29 10:10AM EDT | 42.50 | 0.23 | 0.25 | 0.27 | 0.00 | - | 15 | 83 | 33.59% |
| C241018P00045000 | 2024-04-30 10:44AM EDT | 45.00 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 10 | 660 | 31.59% |
| C241018P00047500 | 2024-04-30 12:34PM EDT | 47.50 | 0.52 | 0.52 | 0.54 | +0.05 | +10.64% | 10 | 227 | 29.76% |
| C241018P00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.78 | 0.77 | 0.80 | 0.00 | - | 46 | 1,965 | 28.44% |
| C241018P00052500 | 2024-04-26 2:14PM EDT | 52.50 | 1.03 | 1.15 | 1.17 | 0.00 | - | 37 | 10,579 | 27.22% |
| C241018P00055000 | 2024-04-29 3:52PM EDT | 55.00 | 1.64 | 1.69 | 1.72 | 0.00 | - | 43 | 3,363 | 26.37% |
| C241018P00057500 | 2024-04-29 10:40AM EDT | 57.50 | 2.00 | 2.42 | 2.47 | 0.00 | - | 21 | 470 | 25.64% |
| C241018P00060000 | 2024-04-30 3:15PM EDT | 60.00 | 3.40 | 3.35 | 3.45 | +0.30 | +9.68% | 70 | 1,136 | 25.04% |
| C241018P00062500 | 2024-04-30 12:59PM EDT | 62.50 | 4.60 | 4.60 | 4.65 | +0.35 | +8.24% | 183 | 1,000 | 24.38% |
| C241018P00065000 | 2024-04-29 11:40AM EDT | 65.00 | 5.40 | 6.00 | 6.10 | 0.00 | - | 8 | 780 | 23.82% |
| C241018P00067500 | 2024-04-23 12:32PM EDT | 67.50 | 7.20 | 7.70 | 7.80 | 0.00 | - | 1 | 57 | 23.43% |
| C241018P00070000 | 2024-04-23 12:22PM EDT | 70.00 | 9.00 | 9.55 | 9.65 | 0.00 | - | 1 | 197 | 22.66% |
| C241018P00072500 | 2024-04-29 12:03PM EDT | 72.50 | 10.83 | 11.65 | 11.75 | 0.00 | - | 2 | 3 | 22.51% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 80.00 | 18.30 | 18.75 | 19.20 | 0.00 | - | 1 | 19 | 30.23% |
© 2024 Yahoo. Tutti i diritti riservati.