Italia markets close in 1 hour 36 minutes
FTSE MIB
33.808,92 -462,20 (-1,35%) Dow Jones
37.802,84 -658,08 (-1,71%) Nasdaq
15.414,07 -298,68 (-1,90%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,73 -0,08 (-0,10%) Bitcoin EUR
59.218,61 -2.713,77 (-4,38%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:54AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00035000 | 2024-04-22 11:09AM EDT | 35.00 | 24.75 | 25.50 | 28.10 | 0.00 | - | 6 | 5 | 535.16% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 20.95 | 22.40 | 0.00 | - | 1 | 2 | 405.86% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 16.50 | 17.70 | 0.00 | - | 1 | 2 | 370.90% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 14.35 | 16.10 | 0.00 | - | 25 | 26 | 196.88% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 13.15 | 14.75 | 0.00 | - | 1 | 3 | 288.67% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 12.60 | 14.65 | 0.00 | - | 2 | 6 | 254.10% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.65 | 13.25 | 0.00 | - | 1 | 1 | 277.15% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.45 | 11.65 | 0.00 | - | 5 | 176 | 210.74% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 9.30 | 10.70 | 0.00 | - | 2 | 18 | 213.67% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.55 | 10.25 | 0.00 | - | 12 | 79 | 217.97% |
| C240426C00053000 | 2024-04-24 1:26PM EDT | 53.00 | 9.27 | 7.00 | 9.00 | 0.00 | - | 3 | 14 | 209.57% |
| C240426C00054000 | 2024-04-24 1:26PM EDT | 54.00 | 8.24 | 7.55 | 8.40 | 0.00 | - | 3 | 60 | 189.26% |
| C240426C00055000 | 2024-04-24 2:03PM EDT | 55.00 | 7.51 | 6.45 | 6.95 | 0.00 | - | 1 | 181 | 146.88% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 4.25 | 7.45 | 0.00 | - | 27 | 253 | 142.68% |
| C240426C00057000 | 2024-04-24 1:10PM EDT | 57.00 | 5.20 | 2.98 | 5.15 | 0.00 | - | 4 | 600 | 146.68% |
| C240426C00058000 | 2024-04-24 3:36PM EDT | 58.00 | 4.71 | 3.20 | 3.90 | 0.00 | - | 41 | 1,730 | 83.40% |
| C240426C00059000 | 2024-04-24 3:36PM EDT | 59.00 | 3.70 | 2.42 | 2.92 | 0.00 | - | 69 | 3,412 | 74.80% |
| C240426C00060000 | 2024-04-25 9:37AM EDT | 60.00 | 1.84 | 1.73 | 1.79 | -0.88 | -32.35% | 40 | 4,132 | 60.94% |
| C240426C00061000 | 2024-04-25 9:37AM EDT | 61.00 | 0.97 | 0.97 | 1.01 | -0.60 | -38.22% | 57 | 2,877 | 50.59% |
| C240426C00062000 | 2024-04-25 9:39AM EDT | 62.00 | 0.27 | 0.30 | 0.33 | -0.50 | -58.82% | 512 | 8,126 | 36.91% |
| C240426C00063000 | 2024-04-25 9:36AM EDT | 63.00 | 0.08 | 0.07 | 0.09 | -0.18 | -69.23% | 192 | 43,925 | 33.99% |
| C240426C00064000 | 2024-04-25 9:36AM EDT | 64.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 189 | 20,747 | 38.28% |
| C240426C00065000 | 2024-04-25 9:36AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 7 | 1,828 | 42.58% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 666 | 46.88% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,416 | 50.00% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 56.25% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 62.50% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 68.75% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 75.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 81.25% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 100.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00030000 | 2024-04-05 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 325.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 200.00% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 150.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 137.50% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 131.25% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 118.75% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 112.50% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 100.00% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 93.75% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 84.38% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 385 | 6,931 | 75.00% |
| C240426P00054000 | 2024-04-24 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 65.63% |
| C240426P00055000 | 2024-04-24 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 18,064 | 56.25% |
| C240426P00056000 | 2024-04-24 3:21PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 603 | 53.13% |
| C240426P00057000 | 2024-04-24 3:58PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,152 | 19,058 | 48.44% |
| C240426P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 254 | 2,205 | 41.02% |
| C240426P00059000 | 2024-04-25 9:36AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,543 | 30.08% |
| C240426P00060000 | 2024-04-25 9:32AM EDT | 60.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 4 | 7,371 | 24.22% |
| C240426P00061000 | 2024-04-25 9:39AM EDT | 61.00 | 0.23 | 0.21 | 0.22 | +0.15 | +166.67% | 131 | 1,961 | 16.02% |
| C240426P00062000 | 2024-04-25 9:38AM EDT | 62.00 | 0.66 | 0.61 | 0.64 | +0.38 | +135.71% | 222 | 2,110 | 0.00% |
| C240426P00063000 | 2024-04-25 9:37AM EDT | 63.00 | 1.31 | 1.49 | 1.53 | +0.56 | +74.67% | 46 | 883 | 0.00% |
| C240426P00064000 | 2024-04-25 9:33AM EDT | 64.00 | 1.85 | 2.19 | 2.46 | +0.48 | +35.04% | 7 | 351 | 0.00% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.48 | 2.57 | 3.75 | 0.00 | - | 31 | 61 | 0.00% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.69 | 4.60 | 0.00 | - | 3 | 3 | 0.00% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 3.80 | 6.05 | 0.00 | - | 3 | 2 | 94.34% |
| C240426P00068000 | 2024-04-25 9:33AM EDT | 68.00 | 5.75 | 6.10 | 6.95 | +0.24 | +4.36% | 1 | 1 | 89.84% |
| C240426P00069000 | 2024-04-24 2:58PM EDT | 69.00 | 6.45 | 7.10 | 7.90 | 0.00 | - | 3 | 1 | 87.50% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 8.05 | 8.40 | 0.00 | - | 3 | 0 | 0.00% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 9.80 | 10.45 | 0.00 | - | 1 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 13.10 | 14.30 | 0.00 | - | 5 | 0 | 208.20% |
© 2024 Yahoo. Tutti i diritti riservati.