Italia markets open in 4 hours 23 minutes
Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.216,05 -215,46 (-0,64%) EUR/USD
1,0886 +0,0001 (+0,01%) Bitcoin EUR
37.468,91 +1.327,20 (+3,67%) CMC Crypto 200
802,76 +11,20 (+1,41%)
Citigroup Inc. (C)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C231208C00031000 | 2023-12-01 1:17PM EST | 31.00 | 15.95 | 15.85 | 16.55 | +15.95 | - | 6 | 0 | 241.02% |
| C231208C00032000 | 2023-11-22 9:38AM EST | 32.00 | 13.10 | 14.85 | 15.85 | 0.00 | - | - | 1 | 185.16% |
| C231208C00033000 | 2023-11-29 10:50AM EST | 33.00 | 12.75 | 14.00 | 14.50 | 0.00 | - | 3 | 2 | 131.25% |
| C231208C00036000 | 2023-11-09 1:58PM EST | 36.00 | 5.86 | 10.95 | 11.55 | 0.00 | - | - | 5 | 102.34% |
| C231208C00037000 | 2023-11-15 1:53PM EST | 37.00 | 8.20 | 10.00 | 10.45 | 0.00 | - | - | 4 | 142.19% |
| C231208C00038000 | 2023-11-06 10:19AM EST | 38.00 | 4.35 | 9.00 | 9.85 | 0.00 | - | 1 | 1 | 126.17% |
| C231208C00039000 | 2023-11-28 3:48PM EST | 39.00 | 6.00 | 7.95 | 8.55 | 0.00 | - | 10 | 47 | 75.00% |
| C231208C00040000 | 2023-12-01 11:18AM EST | 40.00 | 6.57 | 7.05 | 7.70 | +0.52 | +8.60% | 4 | 1,038 | 95.31% |
| C231208C00040500 | 2023-12-01 2:33PM EST | 40.50 | 6.70 | 6.55 | 7.10 | +6.70 | - | 1 | 0 | 81.64% |
| C231208C00041000 | 2023-12-01 2:46PM EST | 41.00 | 6.26 | 5.90 | 6.60 | +1.14 | +22.27% | 8 | 276 | 57.81% |
| C231208C00041500 | 2023-11-30 9:33AM EST | 41.50 | 3.98 | 5.45 | 6.15 | +3.98 | - | - | 3 | 66.80% |
| C231208C00042000 | 2023-12-01 3:01PM EST | 42.00 | 5.20 | 5.20 | 5.35 | +1.10 | +26.83% | 20 | 253 | 56.64% |
| C231208C00042500 | 2023-12-01 1:49PM EST | 42.50 | 4.45 | 4.70 | 5.10 | +4.45 | - | 17 | 31 | 69.92% |
| C231208C00043000 | 2023-12-01 3:48PM EST | 43.00 | 4.25 | 4.20 | 4.40 | +1.06 | +33.23% | 24 | 128 | 51.56% |
| C231208C00043500 | 2023-12-01 3:59PM EST | 43.50 | 3.80 | 3.65 | 3.95 | +3.80 | - | 183 | 623 | 62.79% |
| C231208C00044000 | 2023-12-01 3:06PM EST | 44.00 | 3.20 | 3.25 | 3.80 | +0.98 | +44.14% | 91 | 846 | 62.50% |
| C231208C00044500 | 2023-12-01 3:56PM EST | 44.50 | 2.74 | 2.78 | 3.35 | +2.74 | - | 17 | 54 | 58.59% |
| C231208C00045000 | 2023-12-01 3:55PM EST | 45.00 | 2.24 | 2.28 | 2.51 | +0.84 | +60.00% | 271 | 1,930 | 48.05% |
| C231208C00045500 | 2023-12-01 3:48PM EST | 45.50 | 1.83 | 1.86 | 1.94 | +1.83 | - | 760 | 1,790 | 36.52% |
| C231208C00046000 | 2023-12-01 3:54PM EST | 46.00 | 1.35 | 1.43 | 1.50 | +0.62 | +84.93% | 554 | 5,067 | 33.30% |
| C231208C00046500 | 2023-12-01 3:54PM EST | 46.50 | 1.01 | 1.06 | 1.10 | +1.01 | - | 2,402 | 2,420 | 30.76% |
| C231208C00047000 | 2023-12-01 3:59PM EST | 47.00 | 0.76 | 0.75 | 0.79 | +0.44 | +137.50% | 3,084 | 735 | 30.37% |
| C231208C00047500 | 2023-12-01 3:59PM EST | 47.50 | 0.51 | 0.51 | 0.53 | +0.51 | - | 1,189 | 285 | 29.69% |
| C231208C00048000 | 2023-12-01 3:57PM EST | 48.00 | 0.31 | 0.33 | 0.34 | +0.18 | +138.46% | 818 | 454 | 29.40% |
| C231208C00048500 | 2023-12-01 3:48PM EST | 48.50 | 0.21 | 0.20 | 0.22 | +0.21 | - | 243 | 15 | 30.08% |
| C231208C00049000 | 2023-12-01 3:50PM EST | 49.00 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 147 | 142 | 30.86% |
| C231208C00049500 | 2023-12-01 3:43PM EST | 49.50 | 0.09 | 0.08 | 0.10 | +0.09 | - | 29 | 6 | 32.81% |
| C231208C00050000 | 2023-12-01 3:58PM EST | 50.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 83 | 92 | 34.38% |
| C231208C00051000 | 2023-12-01 2:49PM EST | 51.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 121 | 184 | 38.67% |
| C231208C00052000 | 2023-12-01 2:07PM EST | 52.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 95 | 43.75% |
| C231208C00053000 | 2023-12-01 2:01PM EST | 53.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 975 | 50.78% |
| C231208C00054000 | 2023-12-01 3:06PM EST | 54.00 | 0.01 | 0.01 | 0.17 | -0.01 | -50.00% | 14 | 338 | 70.31% |
| C231208C00055000 | 2023-11-20 10:57AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C231208P00030000 | 2023-11-13 11:58AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 137.50% |
| C231208P00032000 | 2023-11-24 10:36AM EST | 32.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 170.31% |
| C231208P00033000 | 2023-11-02 2:12PM EST | 33.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 4 | 160.55% |
| C231208P00034000 | 2023-11-15 1:35PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6 | 103.13% |
| C231208P00035000 | 2023-11-20 11:21AM EST | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 23 | 5,384 | 135.94% |
| C231208P00036000 | 2023-11-30 10:41AM EST | 36.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 126.56% |
| C231208P00037000 | 2023-11-27 12:22PM EST | 37.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 946 | 989 | 115.63% |
| C231208P00038000 | 2023-11-28 12:12PM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 952 | 1,638 | 81.25% |
| C231208P00039000 | 2023-11-30 12:09PM EST | 39.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 277 | 93.36% |
| C231208P00039500 | 2023-12-01 10:17AM EST | 39.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | 12 | 18 | 68.75% |
| C231208P00040000 | 2023-12-01 10:10AM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 3,071 | 56.25% |
| C231208P00040500 | 2023-12-01 1:52PM EST | 40.50 | 0.02 | 0.00 | 0.04 | +0.02 | - | 1 | 0 | 62.50% |
| C231208P00041000 | 2023-12-01 2:25PM EST | 41.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 375 | 57.81% |
| C231208P00041500 | 2023-12-01 11:05AM EST | 41.50 | 0.02 | 0.01 | 0.06 | +0.02 | - | 8 | 3 | 58.59% |
| C231208P00042000 | 2023-12-01 3:10PM EST | 42.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 53 | 185 | 49.22% |
| C231208P00042500 | 2023-12-01 11:47AM EST | 42.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 77 | 62 | 48.05% |
| C231208P00043000 | 2023-12-01 2:36PM EST | 43.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 255 | 3,271 | 46.09% |
| C231208P00043500 | 2023-12-01 2:47PM EST | 43.50 | 0.04 | 0.03 | 0.04 | +0.04 | - | 107 | 52 | 41.41% |
| C231208P00044000 | 2023-12-01 3:47PM EST | 44.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 691 | 1,813 | 38.28% |
| C231208P00044500 | 2023-12-01 3:38PM EST | 44.50 | 0.06 | 0.05 | 0.07 | +0.06 | - | 143 | 138 | 36.13% |
| C231208P00045000 | 2023-12-01 3:46PM EST | 45.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 205 | 788 | 33.01% |
| C231208P00045500 | 2023-12-01 3:49PM EST | 45.50 | 0.13 | 0.12 | 0.14 | +0.13 | - | 874 | 646 | 31.64% |
| C231208P00046000 | 2023-12-01 3:56PM EST | 46.00 | 0.22 | 0.19 | 0.21 | -0.36 | -62.07% | 713 | 674 | 29.79% |
| C231208P00046500 | 2023-12-01 3:50PM EST | 46.50 | 0.33 | 0.31 | 0.33 | +0.33 | - | 469 | 251 | 28.71% |
| C231208P00047000 | 2023-12-01 3:59PM EST | 47.00 | 0.52 | 0.49 | 0.51 | -0.72 | -58.06% | 1,741 | 65 | 28.13% |
| C231208P00047500 | 2023-12-01 3:57PM EST | 47.50 | 0.79 | 0.72 | 0.76 | +0.79 | - | 158 | 24 | 27.83% |
| C231208P00048000 | 2023-12-01 3:33PM EST | 48.00 | 1.12 | 1.04 | 1.08 | -1.18 | -51.30% | 2 | 11 | 27.93% |
| C231208P00048500 | 2023-12-01 3:57PM EST | 48.50 | 1.52 | 1.43 | 1.49 | +1.52 | - | 22 | 0 | 30.08% |
© 2023 Yahoo. Tutti i diritti riservati.