Italia markets close in 39 minutes
FTSE MIB
35.389,88 -20,25 (-0,06%) Dow Jones
39.908,94 +39,56 (+0,10%) Nasdaq
16.718,62 +20,29 (+0,12%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,24 +0,01 (+0,01%) Bitcoin EUR
61.088,55 +322,68 (+0,53%)
Citigroup Inc. (C)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:51AM EDT. Mercato aperto.
Prezzo d'esercizio:62.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00062500 | 2024-05-17 10:31AM EDT | 2024-05-17 | 1.90 | 1.85 | 1.91 | +0.16 | +9.20% | 363 | 20,236 | 58.40% |
| C240621C00062500 | 2024-05-17 10:33AM EDT | 2024-06-21 | 3.05 | 2.97 | 3.05 | +0.12 | +4.10% | 676 | 56,898 | 26.59% |
| C240719C00062500 | 2024-05-17 10:23AM EDT | 2024-07-19 | 3.95 | 3.95 | 4.00 | -0.05 | -1.25% | 156 | 9,835 | 29.25% |
| C240920C00062500 | 2024-05-17 10:35AM EDT | 2024-09-20 | 4.95 | 4.90 | 4.95 | 0.00 | - | 10 | 6,363 | 27.26% |
| C241018C00062500 | 2024-05-16 3:54PM EDT | 2024-10-18 | 5.65 | 5.55 | 5.65 | 0.00 | - | 32 | 10,904 | 28.99% |
| C241115C00062500 | 2024-05-15 11:58AM EDT | 2024-11-15 | 5.67 | 5.90 | 6.00 | 0.00 | - | 30 | 6,786 | 28.66% |
| C241220C00062500 | 2024-05-16 9:53AM EDT | 2024-12-20 | 5.94 | 6.35 | 6.45 | 0.00 | - | 15 | 1,282 | 28.60% |
| C250117C00062500 | 2024-05-16 3:26PM EDT | 2025-01-17 | 6.96 | 6.90 | 7.00 | 0.00 | - | 516 | 13,413 | 29.60% |
| C250321C00062500 | 2024-05-14 1:50PM EDT | 2025-03-21 | 7.30 | 7.40 | 7.55 | 0.00 | - | 1 | 297 | 28.81% |
| C250620C00062500 | 2024-05-16 10:05AM EDT | 2025-06-20 | 8.03 | 8.35 | 8.60 | 0.00 | - | 2 | 1,859 | 29.35% |
| C250919C00062500 | 2024-05-02 12:50PM EDT | 2025-09-19 | 7.35 | 9.25 | 9.55 | 0.00 | - | 6 | 53 | 29.79% |
| C260116C00062500 | 2024-05-16 9:35AM EDT | 2026-01-16 | 10.45 | 10.25 | 10.45 | 0.00 | - | 1 | 577 | 29.53% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 2026-07-17 | 10.92 | 9.45 | 13.15 | 0.00 | - | 5 | 28 | 33.36% |
| C261218C00062500 | 2024-05-15 10:05AM EDT | 2026-12-18 | 12.02 | 11.15 | 13.05 | 0.00 | - | 2 | 136 | 30.26% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00062500 | 2024-05-17 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 6,260 | 26.56% |
| C240621P00062500 | 2024-05-17 10:11AM EDT | 2024-06-21 | 0.80 | 0.79 | 0.81 | -0.08 | -9.09% | 818 | 8,627 | 18.90% |
| C240719P00062500 | 2024-05-17 10:30AM EDT | 2024-07-19 | 1.45 | 1.47 | 1.49 | -0.09 | -5.84% | 23 | 5,588 | 21.06% |
| C240920P00062500 | 2024-05-17 10:18AM EDT | 2024-09-20 | 2.41 | 2.43 | 2.46 | -0.12 | -4.74% | 284 | 3,408 | 21.68% |
| C241018P00062500 | 2024-05-16 10:29AM EDT | 2024-10-18 | 3.10 | 2.83 | 2.87 | 0.00 | - | 15 | 1,592 | 22.17% |
| C241115P00062500 | 2024-05-16 10:05AM EDT | 2024-11-15 | 3.65 | 3.25 | 3.35 | 0.00 | - | 21 | 1,279 | 23.13% |
| C241220P00062500 | 2024-05-16 2:47PM EDT | 2024-12-20 | 3.70 | 3.55 | 3.65 | 0.00 | - | 14 | 1,978 | 22.75% |
| C250117P00062500 | 2024-05-16 1:42PM EDT | 2025-01-17 | 4.05 | 3.90 | 3.95 | 0.00 | - | 277 | 2,780 | 22.89% |
| C250321P00062500 | 2024-05-10 9:37AM EDT | 2025-03-21 | 4.85 | 4.40 | 4.55 | 0.00 | - | 5 | 4,160 | 23.05% |
| C250620P00062500 | 2024-05-10 9:56AM EDT | 2025-06-20 | 5.25 | 5.15 | 5.35 | -0.40 | -7.08% | 5 | 8,613 | 23.32% |
| C250919P00062500 | 2024-04-29 11:06AM EDT | 2025-09-19 | 6.80 | 5.75 | 6.10 | 0.00 | - | 2 | 8 | 23.65% |
| C260116P00062500 | 2024-05-17 10:27AM EDT | 2026-01-16 | 6.55 | 6.45 | 6.65 | -0.30 | -4.38% | 15 | 1,908 | 22.93% |
| C260717P00062500 | 2024-05-09 11:52AM EDT | 2026-07-17 | 7.38 | 7.05 | 8.45 | -0.47 | -5.99% | 7 | 1 | 25.05% |
| C261218P00062500 | 2024-05-16 12:30PM EDT | 2026-12-18 | 7.90 | 5.60 | 9.45 | 0.00 | - | 50 | 2,884 | 25.43% |
© 2024 Yahoo. Tutti i diritti riservati.