Italia markets close in 6 hours 11 minutes
FTSE MIB
34.203,70 -92,61 (-0,27%) 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
82,83 +0,20 (+0,24%) 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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620C00020000 | 2024-04-29 3:55PM EDT | 20.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620C00023000 | 2023-12-26 12:55PM EDT | 23.00 | 28.33 | 29.65 | 32.95 | 0.00 | - | 17 | 3 | 0.00% |
| C250620C00025000 | 2024-03-13 10:25AM EDT | 25.00 | 33.25 | 33.15 | 36.90 | 0.00 | - | 1 | 9 | 0.00% |
| C250620C00028000 | 2024-01-05 11:14AM EDT | 28.00 | 26.80 | 27.80 | 30.50 | 0.00 | - | 2 | 3 | 0.00% |
| C250620C00030000 | 2024-04-23 11:36AM EDT | 30.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| C250620C00033000 | 2024-02-15 4:42PM EDT | 33.00 | 23.15 | 22.50 | 27.45 | 0.00 | - | 1 | 644 | 0.00% |
| C250620C00035000 | 2024-04-25 12:17PM EDT | 35.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620C00038000 | 2024-04-25 11:12AM EDT | 38.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C250620C00040000 | 2024-04-29 10:42AM EDT | 40.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C250620C00043000 | 2024-04-25 12:36PM EDT | 43.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| C250620C00045000 | 2024-04-29 2:37PM EDT | 45.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620C00047000 | 2024-04-17 1:02PM EDT | 47.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C250620C00050000 | 2024-04-29 3:26PM EDT | 50.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 52.50 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620C00055000 | 2024-04-29 2:58PM EDT | 55.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620C00057500 | 2024-04-25 10:35AM EDT | 57.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C250620C00060000 | 2024-04-26 11:12AM EDT | 60.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620C00062500 | 2024-04-29 10:03AM EDT | 62.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| C250620C00065000 | 2024-04-26 2:16PM EDT | 65.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| C250620C00067500 | 2024-04-29 3:55PM EDT | 67.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| C250620C00070000 | 2024-04-29 3:14PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| C250620C00072500 | 2024-04-26 11:55AM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C250620C00075000 | 2024-04-29 3:07PM EDT | 75.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| C250620C00080000 | 2024-04-23 1:18PM EDT | 80.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 6.25% |
| C250620C00085000 | 2024-04-29 10:42AM EDT | 85.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| C250620C00090000 | 2024-04-26 9:36AM EDT | 90.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| C250620C00095000 | 2024-04-25 11:26AM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620P00020000 | 2024-03-22 10:50AM EDT | 20.00 | 0.14 | 0.05 | 0.23 | 0.00 | - | 4 | 874 | 51.76% |
| C250620P00023000 | 2024-04-29 2:05PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| C250620P00025000 | 2024-03-26 1:58PM EDT | 25.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 223 | 49.51% |
| C250620P00028000 | 2024-04-29 11:39AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| C250620P00030000 | 2024-04-19 3:04PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C250620P00033000 | 2024-04-29 3:05PM EDT | 33.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C250620P00035000 | 2024-04-29 2:37PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C250620P00038000 | 2024-04-29 10:04AM EDT | 38.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C250620P00040000 | 2024-04-26 3:05PM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| C250620P00043000 | 2024-04-26 3:07PM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| C250620P00045000 | 2024-04-29 3:07PM EDT | 45.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| C250620P00047000 | 2024-04-22 1:27PM EDT | 47.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| C250620P00050000 | 2024-04-25 12:56PM EDT | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| C250620P00052500 | 2024-04-26 1:51PM EDT | 52.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| C250620P00055000 | 2024-04-29 3:37PM EDT | 55.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| C250620P00057500 | 2024-04-29 10:41AM EDT | 57.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| C250620P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| C250620P00062500 | 2024-04-24 11:00AM EDT | 62.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250620P00065000 | 2024-04-22 1:15PM EDT | 65.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620P00067500 | 2024-04-29 11:50AM EDT | 67.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620P00070000 | 2024-04-29 12:32PM EDT | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620P00075000 | 2024-04-29 12:30PM EDT | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.