Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.653,27 -736,10 (-1,22%)
Citigroup Inc. (C)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00060000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 2.69 | 2.43 | 3.75 | +0.76 | +39.38% | 412 | 4,089 | 106.84% |
| C240503C00060000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 2.74 | 2.58 | 4.05 | +0.46 | +20.18% | 248 | 2,872 | 68.99% |
| C240510C00060000 | 2024-04-26 2:45PM EDT | 2024-05-10 | 3.06 | 2.60 | 2.97 | +0.63 | +25.93% | 83 | 4,343 | 24.17% |
| C240517C00060000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.00 | 2.74 | 3.10 | +0.56 | +22.95% | 1,281 | 24,257 | 23.00% |
| C240524C00060000 | 2024-04-26 2:25PM EDT | 2024-05-24 | 3.60 | 3.05 | 4.20 | +1.01 | +39.00% | 3 | 368 | 38.60% |
| C240531C00060000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 3.40 | 2.85 | 3.55 | +0.65 | +23.64% | 89 | 2,807 | 25.20% |
| C240621C00060000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 3.91 | 3.85 | 3.95 | +0.51 | +15.00% | 107 | 39,809 | 24.71% |
| C240719C00060000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 4.80 | 4.60 | 4.75 | +0.60 | +14.29% | 186 | 6,805 | 27.53% |
| C240920C00060000 | 2024-04-26 1:44PM EDT | 2024-09-20 | 5.60 | 5.55 | 5.70 | +0.40 | +7.69% | 39 | 22,060 | 27.23% |
| C241018C00060000 | 2024-04-26 3:50PM EDT | 2024-10-18 | 6.20 | 6.05 | 6.25 | +0.25 | +4.20% | 158 | 1,143 | 28.31% |
| C241115C00060000 | 2024-04-26 2:55PM EDT | 2024-11-15 | 6.75 | 6.50 | 6.65 | +0.50 | +8.00% | 26 | 3,637 | 28.54% |
| C241220C00060000 | 2024-04-25 1:13PM EDT | 2024-12-20 | 6.32 | 6.90 | 7.10 | 0.00 | - | 3 | 5,212 | 28.70% |
| C250117C00060000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 7.46 | 7.35 | 7.55 | +0.51 | +7.34% | 263 | 50,707 | 29.36% |
| C250321C00060000 | 2024-04-26 11:32AM EDT | 2025-03-21 | 7.71 | 7.95 | 8.20 | +0.26 | +3.49% | 6 | 3,648 | 29.26% |
| C250620C00060000 | 2024-04-26 11:12AM EDT | 2025-06-20 | 8.40 | 8.75 | 9.15 | -0.50 | -5.62% | 1 | 2,622 | 29.60% |
| C250919C00060000 | 2024-04-26 2:27PM EDT | 2025-09-19 | 9.85 | 9.35 | 11.00 | +0.49 | +5.24% | 468 | 129 | 33.37% |
| C260116C00060000 | 2024-04-26 2:31PM EDT | 2026-01-16 | 10.83 | 10.25 | 11.40 | +0.83 | +8.30% | 23 | 13,443 | 31.34% |
| C260717C00060000 | 2024-04-26 12:15PM EDT | 2026-07-17 | 11.62 | 10.70 | 12.30 | +1.47 | +14.48% | 1 | 78 | 30.14% |
| C261218C00060000 | 2024-04-26 12:24PM EDT | 2026-12-18 | 12.40 | 12.00 | 13.00 | +0.62 | +5.26% | 6 | 1,902 | 29.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00060000 | 2024-04-26 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 142 | 7,292 | 40.63% |
| C240503P00060000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.16 | -0.24 | -61.54% | 394 | 7,480 | 26.37% |
| C240510P00060000 | 2024-04-26 3:15PM EDT | 2024-05-10 | 0.35 | 0.36 | 0.39 | -0.27 | -43.55% | 166 | 6,981 | 26.47% |
| C240517P00060000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.56 | 0.54 | 0.57 | -0.34 | -37.78% | 396 | 22,140 | 25.83% |
| C240524P00060000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 0.67 | 0.68 | 0.73 | -0.47 | -41.23% | 3,163 | 131 | 25.34% |
| C240531P00060000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.83 | 0.81 | 0.87 | -0.38 | -31.40% | 1,602 | 6,226 | 24.90% |
| C240621P00060000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.24 | 1.22 | 1.27 | -0.29 | -18.95% | 156 | 8,675 | 24.49% |
| C240719P00060000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 1.80 | 1.76 | 1.82 | -0.26 | -12.62% | 1,212 | 5,004 | 25.11% |
| C240920P00060000 | 2024-04-26 3:26PM EDT | 2024-09-20 | 2.63 | 2.46 | 2.80 | -0.47 | -15.16% | 1,053 | 4,704 | 25.65% |
| C241018P00060000 | 2024-04-26 2:32PM EDT | 2024-10-18 | 2.93 | 2.99 | 3.10 | -0.57 | -16.29% | 35 | 978 | 25.35% |
| C241115P00060000 | 2024-04-26 1:11PM EDT | 2024-11-15 | 3.55 | 3.45 | 3.55 | -0.40 | -10.13% | 24 | 522 | 26.09% |
| C241220P00060000 | 2024-04-26 10:15AM EDT | 2024-12-20 | 3.80 | 3.75 | 3.90 | -0.45 | -10.59% | 16 | 4,398 | 25.93% |
| C250117P00060000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 4.08 | 4.00 | 4.10 | -0.37 | -8.31% | 56 | 23,531 | 25.51% |
| C250321P00060000 | 2024-04-23 11:51AM EDT | 2025-03-21 | 4.77 | 4.15 | 4.75 | 0.00 | - | 5 | 3,486 | 25.81% |
| C250620P00060000 | 2024-04-26 3:38PM EDT | 2025-06-20 | 5.20 | 4.10 | 5.50 | -0.40 | -7.14% | 3 | 1,847 | 25.78% |
| C250919P00060000 | 2024-04-26 1:28PM EDT | 2025-09-19 | 5.70 | 5.55 | 5.90 | -0.35 | -5.79% | 3,257 | 16,309 | 24.79% |
| C260116P00060000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 6.30 | 5.80 | 6.45 | -0.45 | -6.67% | 1,058 | 2,582 | 24.08% |
| C260717P00060000 | 2024-04-26 2:32PM EDT | 2026-07-17 | 6.53 | 6.40 | 7.20 | -2.07 | -24.07% | 3,000 | 10,079 | 23.32% |
| C261218P00060000 | 2024-04-23 1:12PM EDT | 2026-12-18 | 7.80 | 7.15 | 8.40 | 0.00 | - | 59 | 3,729 | 24.47% |
© 2024 Yahoo. Tutti i diritti riservati.