Italia markets closed
Dow Jones
38.058,62 -327,47 (-0,85%) Nasdaq
15.852,35 -130,73 (-0,82%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0693 -0,0032 (-0,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.298,85 -40,22 (-3,01%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:32AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 22.85 | 24.70 | 25.10 | 0.00 | - | 1 | 1 | 44.48% |
| C241220C00040000 | 2024-04-23 10:51AM EDT | 40.00 | 22.59 | 22.30 | 22.50 | 0.00 | - | 4 | 404 | 38.06% |
| C241220C00042500 | 2024-04-16 9:33AM EDT | 42.50 | 16.85 | 20.00 | 20.15 | 0.00 | - | 1 | 8 | 36.04% |
| C241220C00045000 | 2024-04-23 1:29PM EDT | 45.00 | 18.50 | 17.85 | 17.95 | 0.00 | - | 5 | 207 | 35.33% |
| C241220C00047500 | 2024-04-24 1:14PM EDT | 47.50 | 15.90 | 15.65 | 15.75 | 0.00 | - | 1 | 165 | 33.79% |
| C241220C00050000 | 2024-04-24 11:23AM EDT | 50.00 | 13.79 | 13.55 | 13.65 | 0.00 | - | 20 | 397 | 32.48% |
| C241220C00052500 | 2024-04-29 9:38AM EDT | 52.50 | 12.21 | 11.55 | 11.65 | 0.00 | - | 4 | 190 | 31.21% |
| C241220C00055000 | 2024-04-25 10:02AM EDT | 55.00 | 9.23 | 9.70 | 9.80 | 0.00 | - | 1 | 558 | 30.18% |
| C241220C00057500 | 2024-04-30 9:40AM EDT | 57.50 | 8.10 | 8.05 | 8.05 | -0.45 | -5.26% | 2 | 1,757 | 28.93% |
| C241220C00060000 | 2024-04-29 10:40AM EDT | 60.00 | 7.39 | 6.50 | 6.60 | 0.00 | - | 1 | 5,213 | 28.49% |
| C241220C00062500 | 2024-04-29 1:58PM EDT | 62.50 | 5.45 | 5.25 | 5.35 | 0.00 | - | 79 | 1,256 | 28.17% |
| C241220C00065000 | 2024-04-29 10:27AM EDT | 65.00 | 4.70 | 4.10 | 4.15 | 0.00 | - | 12 | 6,108 | 27.25% |
| C241220C00067500 | 2024-04-26 10:14AM EDT | 67.50 | 3.40 | 3.15 | 3.20 | 0.00 | - | 5 | 928 | 26.72% |
| C241220C00070000 | 2024-04-30 11:08AM EDT | 70.00 | 2.49 | 2.45 | 2.47 | -0.20 | -7.43% | 13 | 8,932 | 26.53% |
| C241220C00072500 | 2024-04-29 10:19AM EDT | 72.50 | 2.21 | 1.82 | 1.86 | 0.00 | - | 22 | 37 | 26.21% |
| C241220C00075000 | 2024-04-29 10:36AM EDT | 75.00 | 1.70 | 1.36 | 1.39 | 0.00 | - | 4 | 830 | 26.00% |
| C241220C00080000 | 2024-04-29 11:23AM EDT | 80.00 | 0.90 | 0.76 | 0.79 | 0.00 | - | 106 | 657 | 26.05% |
| C241220C00085000 | 2024-04-29 11:17AM EDT | 85.00 | 0.44 | 0.43 | 0.45 | -0.06 | -12.00% | 26 | 227 | 26.29% |
| C241220C00090000 | 2024-04-24 9:33AM EDT | 90.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 22 | 89 | 26.81% |
| C241220C00095000 | 2024-04-04 1:36PM EDT | 95.00 | 0.28 | 0.15 | 0.18 | 0.00 | - | 15 | 15 | 27.74% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220P00030000 | 2024-04-15 11:12AM EDT | 30.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 1 | 381 | 44.63% |
| C241220P00032500 | 2024-04-15 12:29PM EDT | 32.50 | 0.20 | 0.14 | 0.17 | 0.00 | - | 1 | 17 | 42.48% |
| C241220P00035000 | 2024-04-29 10:40AM EDT | 35.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 3 | 357 | 39.60% |
| C241220P00037500 | 2024-04-26 10:23AM EDT | 37.50 | 0.26 | 0.25 | 0.27 | 0.00 | - | 20 | 57 | 37.16% |
| C241220P00040000 | 2024-04-29 1:13PM EDT | 40.00 | 0.34 | 0.34 | 0.36 | 0.00 | - | 20 | 682 | 35.11% |
| C241220P00042500 | 2024-04-24 10:01AM EDT | 42.50 | 0.50 | 0.46 | 0.48 | 0.00 | - | 10 | 103 | 33.20% |
| C241220P00045000 | 2024-04-26 9:57AM EDT | 45.00 | 0.68 | 0.63 | 0.66 | +0.04 | +6.25% | 1 | 955 | 31.67% |
| C241220P00047500 | 2024-04-26 2:01PM EDT | 47.50 | 0.87 | 0.88 | 0.90 | 0.00 | - | 41 | 149 | 30.20% |
| C241220P00050000 | 2024-04-25 2:58PM EDT | 50.00 | 1.30 | 1.21 | 1.24 | 0.00 | - | 14 | 405 | 29.00% |
| C241220P00052500 | 2024-04-29 10:40AM EDT | 52.50 | 1.49 | 1.69 | 1.72 | 0.00 | - | 3 | 277 | 28.10% |
| C241220P00055000 | 2024-04-30 10:48AM EDT | 55.00 | 2.25 | 2.28 | 2.31 | -0.06 | -2.60% | 2 | 2,012 | 27.08% |
| C241220P00057500 | 2024-04-30 10:43AM EDT | 57.50 | 3.05 | 3.05 | 3.10 | +0.32 | +11.72% | 513 | 731 | 26.36% |
| C241220P00060000 | 2024-04-30 10:32AM EDT | 60.00 | 4.10 | 4.00 | 4.05 | +0.05 | +1.23% | 9 | 4,398 | 25.56% |
| C241220P00062500 | 2024-04-30 10:32AM EDT | 62.50 | 5.25 | 5.15 | 5.25 | -1.25 | -19.23% | 7 | 461 | 25.09% |
| C241220P00065000 | 2024-04-29 3:36PM EDT | 65.00 | 6.50 | 6.55 | 6.60 | -0.05 | -0.76% | 1 | 301 | 24.40% |
| C241220P00067500 | 2024-04-24 3:59PM EDT | 67.50 | 7.76 | 8.10 | 8.20 | 0.00 | - | 25 | 73 | 24.01% |
| C241220P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 12.05 | 9.75 | 9.85 | 0.00 | - | 3 | 343 | 22.89% |
| C241220P00072500 | 2024-04-18 1:16PM EDT | 72.50 | 14.95 | 11.75 | 11.85 | 0.00 | - | - | 38 | 22.86% |
| C241220P00075000 | 2024-04-25 10:00AM EDT | 75.00 | 14.40 | 13.80 | 13.95 | 0.00 | - | 4 | 78 | 22.66% |
| C241220P00080000 | 2024-04-16 9:43AM EDT | 80.00 | 22.75 | 18.35 | 18.65 | 0.00 | - | 1 | 78 | 24.59% |
| C241220P00085000 | 2024-04-29 10:03AM EDT | 85.00 | 22.30 | 23.30 | 23.60 | 0.00 | - | 4 | 17 | 28.03% |
| C241220P00090000 | 2024-04-12 10:02AM EDT | 90.00 | 29.80 | 28.15 | 28.95 | 0.00 | - | 4 | 0 | 35.47% |
© 2024 Yahoo. Tutti i diritti riservati.