Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.231,08 +820,15 (+1,31%)
Citigroup Inc. (C)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531C00070000 | 2024-05-24 10:36AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 12 | 765 | 53.13% |
| C240607C00070000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 22 | 695 | 26.17% |
| C240614C00070000 | 2024-05-24 10:57AM EDT | 2024-06-14 | 0.09 | 0.05 | 0.20 | -0.08 | -47.06% | 16 | 67 | 29.93% |
| C240621C00070000 | 2024-05-24 1:49PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 28 | 14,606 | 22.95% |
| C240628C00070000 | 2024-05-24 12:57PM EDT | 2024-06-28 | 0.20 | 0.17 | 0.19 | -0.01 | -4.76% | 52 | 79 | 22.85% |
| C240719C00070000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.53 | +0.05 | +10.64% | 82 | 5,753 | 24.49% |
| C240920C00070000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 1.33 | 1.30 | 1.35 | +0.09 | +7.26% | 140 | 4,205 | 24.41% |
| C241018C00070000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 1.85 | 1.81 | 1.86 | +0.18 | +10.78% | 12 | 1,867 | 25.67% |
| C241115C00070000 | 2024-05-24 2:02PM EDT | 2024-11-15 | 2.16 | 1.95 | 2.41 | -0.31 | -12.55% | 18 | 6,938 | 27.01% |
| C241220C00070000 | 2024-05-24 3:29PM EDT | 2024-12-20 | 2.55 | 2.48 | 2.61 | +0.19 | +8.05% | 22 | 10,031 | 25.79% |
| C250117C00070000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 3.02 | 2.76 | 3.05 | +0.12 | +4.14% | 267 | 48,115 | 26.53% |
| C250321C00070000 | 2024-05-23 2:47PM EDT | 2025-03-21 | 3.31 | 3.40 | 3.70 | 0.00 | - | 2 | 1,601 | 26.54% |
| C250620C00070000 | 2024-05-24 3:55PM EDT | 2025-06-20 | 4.50 | 4.30 | 4.80 | -0.40 | -8.16% | 8 | 6,299 | 27.56% |
| C250919C00070000 | 2024-05-23 10:54AM EDT | 2025-09-19 | 5.30 | 4.85 | 5.40 | 0.00 | - | 12 | 308 | 26.92% |
| C260116C00070000 | 2024-05-24 10:10AM EDT | 2026-01-16 | 6.15 | 6.15 | 6.75 | -0.02 | -0.32% | 10 | 5,673 | 28.28% |
| C260717C00070000 | 2024-05-24 1:47PM EDT | 2026-07-17 | 6.90 | 6.80 | 8.05 | +0.15 | +2.22% | 2 | 34 | 28.28% |
| C261218C00070000 | 2024-05-23 2:40PM EDT | 2026-12-18 | 7.89 | 7.80 | 8.65 | 0.00 | - | 12 | 587 | 27.33% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00070000 | 2024-05-22 3:12PM EDT | 2024-06-21 | 6.15 | 5.25 | 8.55 | 0.00 | - | 1 | 1 | 63.18% |
| C240628P00070000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 5.75 | 5.55 | 7.30 | 0.00 | - | 2 | 6 | 37.43% |
| C240719P00070000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 6.65 | 6.40 | 6.65 | -0.44 | -6.21% | 10 | 497 | 19.04% |
| C240920P00070000 | 2024-05-22 10:48AM EDT | 2024-09-20 | 6.72 | 7.20 | 7.45 | 0.00 | - | 4 | 73 | 21.68% |
| C241018P00070000 | 2024-05-24 2:38PM EDT | 2024-10-18 | 7.55 | 7.45 | 7.65 | -0.05 | -0.66% | 16 | 221 | 21.07% |
| C241115P00070000 | 2024-05-23 12:54PM EDT | 2024-11-15 | 8.15 | 7.80 | 9.00 | 0.00 | - | 7 | 485 | 28.09% |
| C241220P00070000 | 2024-05-22 2:14PM EDT | 2024-12-20 | 8.20 | 7.95 | 8.25 | +0.45 | +5.81% | 1 | 366 | 21.33% |
| C250117P00070000 | 2024-05-24 2:08PM EDT | 2025-01-17 | 8.40 | 8.10 | 8.45 | -0.35 | -4.00% | 45 | 1,328 | 21.14% |
| C250321P00070000 | 2024-04-29 10:44AM EDT | 2025-03-21 | 9.70 | 8.65 | 8.95 | 0.00 | - | 10 | 52 | 21.19% |
| C250620P00070000 | 2024-05-21 3:33PM EDT | 2025-06-20 | 9.00 | 8.30 | 10.25 | 0.00 | - | 32 | 250 | 23.80% |
| C250919P00070000 | 2024-05-13 2:44PM EDT | 2025-09-19 | 10.20 | 8.90 | 10.00 | 0.00 | - | 1 | 1 | 20.56% |
| C260116P00070000 | 2024-05-08 1:45PM EDT | 2026-01-16 | 11.50 | 10.30 | 10.80 | 0.00 | - | 500 | 3,873 | 20.95% |
| C261218P00070000 | 2024-05-10 11:54AM EDT | 2026-12-18 | 12.05 | 9.00 | 12.75 | 0.00 | - | 2 | 56 | 21.66% |
© 2024 Yahoo. Tutti i diritti riservati.