Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-04-19 3:37PM EDT | 45.00 | 14.07 | 15.85 | 16.75 | 0.00 | - | 3 | 3 | 127.05% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 50.00 | 9.46 | 10.85 | 11.75 | 0.00 | - | - | 2 | 91.99% |
| C240510C00051000 | 2024-04-25 3:10PM EDT | 51.00 | 11.00 | 9.85 | 10.80 | 0.00 | - | 10 | 0 | 87.89% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 7.85 | 8.65 | 0.00 | - | 8 | 9 | 66.31% |
| C240510C00054000 | 2024-04-17 10:24AM EDT | 54.00 | 4.54 | 7.00 | 7.80 | 0.00 | - | - | 1 | 67.29% |
| C240510C00055000 | 2024-04-26 3:25PM EDT | 55.00 | 7.92 | 5.85 | 6.90 | 0.00 | - | 1 | 30 | 64.50% |
| C240510C00056000 | 2024-04-26 1:42PM EDT | 56.00 | 6.67 | 4.85 | 5.85 | 0.00 | - | 8 | 36 | 55.37% |
| C240510C00057000 | 2024-04-29 12:01PM EDT | 57.00 | 5.67 | 4.30 | 4.90 | 0.00 | - | 2 | 102 | 50.00% |
| C240510C00058000 | 2024-04-26 3:25PM EDT | 58.00 | 4.95 | 3.15 | 3.50 | 0.00 | - | 2 | 349 | 27.54% |
| C240510C00059000 | 2024-04-30 12:44PM EDT | 59.00 | 2.94 | 2.42 | 2.77 | -0.23 | -7.26% | 5 | 5,688 | 30.76% |
| C240510C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 1.65 | 1.63 | 1.72 | -0.80 | -32.65% | 73 | 4,393 | 21.49% |
| C240510C00061000 | 2024-04-30 3:24PM EDT | 61.00 | 1.19 | 1.04 | 1.08 | -0.48 | -28.74% | 314 | 918 | 21.39% |
| C240510C00062000 | 2024-04-30 3:59PM EDT | 62.00 | 0.63 | 0.61 | 0.65 | -0.46 | -42.20% | 4,098 | 11,314 | 22.17% |
| C240510C00063000 | 2024-04-30 3:59PM EDT | 63.00 | 0.34 | 0.33 | 0.36 | -0.30 | -46.87% | 724 | 26,090 | 22.66% |
| C240510C00064000 | 2024-04-30 3:57PM EDT | 64.00 | 0.18 | 0.17 | 0.19 | -0.18 | -50.00% | 309 | 21,944 | 23.24% |
| C240510C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 550 | 1,140 | 24.12% |
| C240510C00066000 | 2024-04-30 11:28AM EDT | 66.00 | 0.09 | 0.05 | 0.06 | -0.01 | -10.00% | 26 | 690 | 25.78% |
| C240510C00067000 | 2024-04-30 2:12PM EDT | 67.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 751 | 183 | 27.74% |
| C240510C00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 130 | 150 | 30.08% |
| C240510C00069000 | 2024-04-29 10:57AM EDT | 69.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 73 | 379 | 33.59% |
| C240510C00070000 | 2024-04-30 2:41PM EDT | 70.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 88 | 912 | 34.77% |
| C240510C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 117 | 160 | 37.89% |
| C240510C00072000 | 2024-04-10 9:42AM EDT | 72.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 100 | 1 | 41.02% |
| C240510C00073000 | 2024-04-30 2:10PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 65 | 25.00% |
| C240510C00074000 | 2024-04-29 11:59AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 46.88% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 95 | 95 | 65.63% |
| C240510P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 51.56% |
| C240510P00049000 | 2024-04-30 10:07AM EDT | 49.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 213 | 54.69% |
| C240510P00050000 | 2024-04-29 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 45 | 51.56% |
| C240510P00051000 | 2024-04-26 12:25PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 37 | 50.00% |
| C240510P00052000 | 2024-04-30 3:34PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 127 | 45.70% |
| C240510P00053000 | 2024-04-30 3:34PM EDT | 53.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 5,800 | 42.97% |
| C240510P00054000 | 2024-04-29 3:57PM EDT | 54.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 173 | 39.65% |
| C240510P00055000 | 2024-04-30 3:53PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 3,004 | 20,104 | 37.11% |
| C240510P00056000 | 2024-04-30 3:25PM EDT | 56.00 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 20 | 271 | 33.79% |
| C240510P00057000 | 2024-04-30 12:50PM EDT | 57.00 | 0.11 | 0.12 | 0.13 | +0.01 | +10.00% | 8 | 24,892 | 31.15% |
| C240510P00058000 | 2024-04-30 3:58PM EDT | 58.00 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 88 | 495 | 29.30% |
| C240510P00059000 | 2024-04-30 3:16PM EDT | 59.00 | 0.30 | 0.36 | 0.40 | +0.01 | +3.45% | 101 | 678 | 29.49% |
| C240510P00060000 | 2024-04-30 3:47PM EDT | 60.00 | 0.60 | 0.65 | 0.69 | +0.10 | +20.00% | 83 | 6,976 | 29.59% |
| C240510P00061000 | 2024-04-30 3:37PM EDT | 61.00 | 0.98 | 1.09 | 1.14 | +0.21 | +27.27% | 814 | 595 | 30.66% |
| C240510P00062000 | 2024-04-30 3:59PM EDT | 62.00 | 1.70 | 1.68 | 1.76 | +0.45 | +36.00% | 404 | 894 | 32.76% |
| C240510P00063000 | 2024-04-30 3:40PM EDT | 63.00 | 2.28 | 2.39 | 2.49 | +0.43 | +23.24% | 13 | 404 | 35.11% |
| C240510P00064000 | 2024-04-29 3:00PM EDT | 64.00 | 2.54 | 2.82 | 3.75 | 0.00 | - | 23 | 76 | 49.71% |
| C240510P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 2.65 | 3.90 | 4.30 | 0.00 | - | 49 | 55 | 44.29% |
| C240510P00066000 | 2024-04-29 11:51AM EDT | 66.00 | 3.90 | 5.05 | 5.35 | 0.00 | - | 3 | 28 | 52.20% |
| C240510P00067000 | 2024-04-23 12:13PM EDT | 67.00 | 5.07 | 5.75 | 6.70 | 0.00 | - | 2 | 3 | 53.96% |
© 2024 Yahoo. Todos los derechos reservados.