Italia markets close in 2 hours 33 minutes
FTSE MIB
33.979,12 -317,19 (-0,92%) 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
83,15 +0,52 (+0,63%) 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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-03-25 3:31PM EDT | 20.00 | 41.11 | 42.25 | 42.85 | 0.00 | - | 3 | 11 | 73.54% |
| C250117C00022500 | 2024-04-24 12:07PM EDT | 22.50 | 39.51 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| C250117C00025000 | 2024-03-26 11:53AM EDT | 25.00 | 37.00 | 36.55 | 37.10 | 0.00 | - | 2 | 125 | 0.00% |
| C250117C00027500 | 2024-04-01 9:59AM EDT | 27.50 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| C250117C00030000 | 2024-04-22 11:58AM EDT | 30.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 41 | 843 | 0.00% |
| C250117C00032500 | 2024-04-09 11:58AM EDT | 32.50 | 29.03 | 0.00 | 0.00 | 0.00 | - | 27 | 488 | 0.00% |
| C250117C00035000 | 2024-04-29 2:01PM EDT | 35.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,443 | 0.00% |
| C250117C00037500 | 2024-04-08 10:05AM EDT | 37.50 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11,898 | 0.00% |
| C250117C00040000 | 2024-04-26 11:42AM EDT | 40.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 5 | 8,960 | 0.00% |
| C250117C00042500 | 2024-04-29 3:50PM EDT | 42.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | 8 | 19,445 | 0.00% |
| C250117C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37,892 | 0.00% |
| C250117C00047500 | 2024-04-29 3:48PM EDT | 47.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 24,563 | 0.00% |
| C250117C00050000 | 2024-04-29 3:52PM EDT | 50.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 34 | 42,316 | 0.00% |
| C250117C00052500 | 2024-04-29 3:36PM EDT | 52.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 51,389 | 0.00% |
| C250117C00055000 | 2024-04-29 3:47PM EDT | 55.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 24 | 30,879 | 0.00% |
| C250117C00057500 | 2024-04-29 3:44PM EDT | 57.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 12,429 | 0.00% |
| C250117C00060000 | 2024-04-29 3:20PM EDT | 60.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 19 | 50,594 | 0.00% |
| C250117C00062500 | 2024-04-29 3:54PM EDT | 62.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 11,373 | 0.20% |
| C250117C00065000 | 2024-04-29 3:46PM EDT | 65.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 49 | 46,620 | 1.56% |
| C250117C00067500 | 2024-04-29 3:57PM EDT | 67.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 405 | 3,235 | 3.13% |
| C250117C00070000 | 2024-04-29 3:36PM EDT | 70.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 511 | 44,181 | 3.13% |
| C250117C00072500 | 2024-04-29 3:06PM EDT | 72.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 75 | 357 | 3.13% |
| C250117C00075000 | 2024-04-29 10:01AM EDT | 75.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24,431 | 6.25% |
| C250117C00080000 | 2024-04-29 11:34AM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,805 | 6.25% |
| C250117C00085000 | 2024-04-29 3:54PM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 318 | 6.25% |
| C250117C00090000 | 2024-04-26 12:55PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 12.50% |
| C250117C00095000 | 2024-04-29 10:52AM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,664 | 25.00% |
| C250117P00022500 | 2024-04-09 3:51PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,573 | 25.00% |
| C250117P00025000 | 2024-04-29 9:31AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,960 | 25.00% |
| C250117P00027500 | 2024-04-26 9:51AM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11,715 | 25.00% |
| C250117P00030000 | 2024-04-29 2:19PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 97 | 10,629 | 25.00% |
| C250117P00032500 | 2024-04-22 1:03PM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 11,197 | 12.50% |
| C250117P00035000 | 2024-04-26 10:16AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 12,862 | 12.50% |
| C250117P00037500 | 2024-04-26 9:42AM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 21,308 | 12.50% |
| C250117P00040000 | 2024-04-26 3:49PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 90 | 25,428 | 12.50% |
| C250117P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 27,830 | 12.50% |
| C250117P00045000 | 2024-04-29 2:59PM EDT | 45.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 42 | 72,495 | 6.25% |
| C250117P00047500 | 2024-04-29 3:44PM EDT | 47.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 17,620 | 6.25% |
| C250117P00050000 | 2024-04-26 3:10PM EDT | 50.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 37 | 40,252 | 6.25% |
| C250117P00052500 | 2024-04-29 12:24PM EDT | 52.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 53 | 20,917 | 6.25% |
| C250117P00055000 | 2024-04-29 3:15PM EDT | 55.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 78 | 18,138 | 3.13% |
| C250117P00057500 | 2024-04-29 3:56PM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 60 | 6,233 | 3.13% |
| C250117P00060000 | 2024-04-26 1:52PM EDT | 60.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 56 | 23,518 | 1.56% |
| C250117P00062500 | 2024-04-29 11:03AM EDT | 62.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 2,503 | 0.00% |
| C250117P00065000 | 2024-04-29 1:55PM EDT | 65.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 5,303 | 0.00% |
| C250117P00067500 | 2024-04-29 3:52PM EDT | 67.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 491 | 2,915 | 0.00% |
| C250117P00070000 | 2024-04-29 3:09PM EDT | 70.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 38 | 1,102 | 0.00% |
| C250117P00072500 | 2024-04-22 9:45AM EDT | 72.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 0.00% |
| C250117P00080000 | 2024-04-29 3:05PM EDT | 80.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.