Italia markets close in 1 hour 14 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,07-1,33 (-3,06%)
Al 10:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
C220930C000300002022-09-29 9:51AM EDT30.0012.4512.4512.55-0.95-7.09%510353.91%
C220930C000350002022-09-28 1:01PM EDT35.008.256.958.000.00-35220.31%
C220930C000380002022-09-28 12:20PM EDT38.005.453.955.000.00-554146.48%
C220930C000385002022-09-23 3:50PM EDT38.505.753.954.050.00-11137.11%
C220930C000390002022-09-28 10:15AM EDT39.004.053.453.550.00-116124.41%
C220930C000400002022-09-28 9:46AM EDT40.003.301.972.650.00-620176.95%
C220930C000410002022-09-28 11:11AM EDT41.002.511.051.770.00-114561.72%
C220930C000415002022-09-28 3:38PM EDT41.502.221.201.460.00-3311782.62%
C220930C000420002022-09-29 10:00AM EDT42.000.860.830.90-0.86-50.00%2641466.80%
C220930C000425002022-09-29 9:43AM EDT42.500.600.540.60-0.75-55.56%5135361.33%
C220930C000430002022-09-29 9:54AM EDT43.000.360.330.37-0.64-64.00%8662,70357.42%
C220930C000435002022-09-29 9:57AM EDT43.500.190.170.21-0.38-66.67%891,77553.71%
C220930C000440002022-09-29 9:59AM EDT44.000.100.090.10-0.24-70.59%3289,22951.17%
C220930C000445002022-09-29 9:51AM EDT44.500.050.050.06-0.17-77.27%4451,41152.34%
C220930C000450002022-09-29 9:51AM EDT45.000.030.030.04-0.10-76.92%291,81454.69%
C220930C000455002022-09-29 9:43AM EDT45.500.030.020.03-0.03-50.00%976957.81%
C220930C000460002022-09-29 9:45AM EDT46.000.020.020.03-0.02-50.00%462,59364.06%
C220930C000465002022-09-28 3:34PM EDT46.500.050.010.03+0.03+150.00%166568.75%
C220930C000470002022-09-28 1:38PM EDT47.000.040.000.03+0.03+300.00%11,46471.09%
C220930C000475002022-09-28 2:26PM EDT47.500.010.000.150.00-1631101.56%
C220930C000480002022-09-28 3:08PM EDT48.000.020.000.050.00-2377389.06%
C220930C000485002022-09-27 2:40PM EDT48.500.020.000.060.00-28079797.66%
C220930C000490002022-09-28 1:58PM EDT49.000.020.000.030.00-1693593.75%
C220930C000495002022-09-26 3:52PM EDT49.500.030.000.020.00-1391,29493.75%
C220930C000500002022-09-29 9:47AM EDT50.000.010.000.02-0.01-50.00%552,57698.44%
C220930C000510002022-09-29 9:57AM EDT51.000.020.010.02+0.01+100.00%741,425114.06%
C220930C000520002022-09-28 3:21PM EDT52.000.010.000.020.00-11682118.75%
C220930C000525002022-09-28 3:14PM EDT52.500.010.010.020.00-1224128.13%
C220930C000530002022-09-28 3:13PM EDT53.000.010.000.020.00-421,028128.13%
C220930C000540002022-09-28 3:50PM EDT54.000.010.000.350.00-31,668211.33%
C220930C000550002022-09-28 3:22PM EDT55.000.020.000.010.00-73,185131.25%
C220930C000560002022-09-27 12:09PM EDT56.000.010.000.160.00-20368203.13%
C220930C000570002022-09-27 9:54AM EDT57.000.010.000.030.00-87522168.75%
C220930C000580002022-09-27 9:39AM EDT58.000.010.000.490.00-5231275.00%
C220930C000590002022-09-27 9:58AM EDT59.000.010.010.490.00-41177287.11%
C220930C000600002022-09-27 10:31AM EDT60.000.010.000.490.00-145360296.48%
C220930C000610002022-09-27 10:25AM EDT61.000.010.000.340.00-162157285.94%
C220930C000620002022-09-27 11:13AM EDT62.000.010.010.010.00-207280198.44%
C220930C000630002022-09-27 11:15AM EDT63.000.010.000.560.00-201242335.94%
C220930C000640002022-09-27 9:42AM EDT64.000.020.000.860.00-2555379.30%
C220930C000650002022-09-27 11:16AM EDT65.000.010.010.010.00-2026218.75%
C220930C000660002022-09-20 10:59AM EDT66.000.010.000.010.00--46212.50%
C220930C000700002022-09-19 10:53AM EDT70.000.010.000.010.00--13237.50%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
C220930P000350002022-09-28 11:37AM EDT35.000.020.000.060.00-21,055124.22%
C220930P000380002022-09-28 1:04PM EDT38.000.010.000.030.00-7155067.19%
C220930P000385002022-09-28 3:52PM EDT38.500.020.000.040.00-1329062.50%
C220930P000390002022-09-29 9:43AM EDT39.000.030.020.03+0.01+50.00%343157.03%
C220930P000395002022-09-29 9:43AM EDT39.500.050.030.05+0.02+66.67%532353.91%
C220930P000400002022-09-29 9:51AM EDT40.000.070.050.06+0.04+133.33%23,20150.00%
C220930P000405002022-09-29 9:47AM EDT40.500.100.080.10+0.06+150.00%160546.88%
C220930P000410002022-09-29 9:59AM EDT41.000.150.150.17+0.07+87.50%23250244.53%
C220930P000415002022-09-29 9:59AM EDT41.500.230.220.26+0.12+109.09%11,09140.04%
C220930P000420002022-09-29 9:53AM EDT42.000.400.370.41+0.25+166.67%324,31635.74%
C220930P000425002022-09-29 9:45AM EDT42.500.570.550.60+0.33+137.50%1521,03427.54%
C220930P000430002022-09-29 9:52AM EDT43.000.820.850.90+0.43+110.26%92,8420.00%
C220930P000435002022-09-29 9:54AM EDT43.501.201.161.21+0.59+96.72%309490.00%
C220930P000440002022-09-29 9:53AM EDT44.001.641.541.66+0.79+92.94%11,2590.00%
C220930P000445002022-09-28 3:06PM EDT44.501.341.912.630.00-4333575.59%
C220930P000450002022-09-29 9:53AM EDT45.002.492.472.74+0.93+59.62%11,6230.00%
C220930P000455002022-09-28 2:56PM EDT45.502.332.923.400.00-101,1330.00%
C220930P000460002022-09-29 9:53AM EDT46.003.493.453.60+0.84+31.70%33,6120.00%
C220930P000465002022-09-28 3:07PM EDT46.503.154.004.050.00-245150.00%
C220930P000470002022-09-28 2:49PM EDT47.003.954.504.600.00-42430.00%
C220930P000475002022-09-28 1:47PM EDT47.504.304.605.500.00-6289100.00%
C220930P000480002022-09-29 9:45AM EDT48.005.555.056.10+0.75+15.62%6133130.08%
C220930P000485002022-09-28 10:50AM EDT48.505.055.956.050.00-1550.00%
C220930P000490002022-09-28 3:12PM EDT49.005.606.306.550.00-103840.00%
C220930P000495002022-09-27 3:04PM EDT49.506.866.507.600.00-5200151.95%
C220930P000500002022-09-28 11:41AM EDT50.006.937.157.600.00-11450.00%
C220930P000510002022-09-28 10:15AM EDT51.008.058.008.600.00-161090.00%
C220930P000520002022-09-28 12:58PM EDT52.008.809.259.600.00-1930.00%
C220930P000525002022-09-26 9:47AM EDT52.508.709.9510.050.00-1130.00%
C220930P000530002022-09-28 10:00AM EDT53.009.5510.4010.600.00-1600.00%
C220930P000540002022-09-22 9:30AM EDT54.007.3011.0512.050.00-10196.09%
C220930P000550002022-09-28 12:12PM EDT55.0011.6712.4012.600.00-32980.00%
C220930P000560002022-08-19 9:54AM EDT56.003.647.508.250.00-110.00%
C220930P000570002022-09-09 9:31AM EDT57.006.7514.0515.000.00-10208.59%
C220930P000580002022-08-19 10:37AM EDT58.005.379.5510.050.00-500.00%
C220930P000590002022-08-17 10:30AM EDT59.005.4010.8510.900.00-500.00%
C220930P000600002022-09-13 2:49PM EDT60.0010.7017.0518.100.00-20275.78%
C220930P000630002022-08-29 9:37AM EDT63.0013.4119.8021.150.00--0320.31%
C220930P000650002022-09-26 2:52PM EDT65.0021.9522.4522.600.00-100.00%
C220930P000660002022-09-26 2:52PM EDT66.0022.9523.0524.050.00-30313.28%
C220930P000700002022-09-29 9:48AM EDT70.0027.6027.0028.10+7.09+34.57%10365.63%