U.S. markets closed
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,230.00 +161.00 (+0.42%) F Nasdaq
17,542.75 +104.50 (+0.60%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.21 +0.21 (+0.27%) Oro
2,334.30 +23.30 (+1.01%)
Citigroup Inc. (C)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-02-07 11:59AM EDT | 22.50 | 31.77 | 34.70 | 35.80 | 0.00 | - | 1 | 1 | 0.00% |
| C240621C00024000 | 2024-03-26 11:53AM EDT | 24.00 | 37.95 | 36.60 | 39.00 | 0.00 | - | 2 | 1 | 153.13% |
| C240621C00025000 | 2024-03-11 11:38AM EDT | 25.00 | 32.19 | 34.20 | 36.50 | 0.00 | - | 3 | 13 | 120.51% |
| C240621C00027500 | 2023-11-21 10:31AM EDT | 27.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 0.00% |
| C240621C00030000 | 2024-04-15 9:48AM EDT | 30.00 | 30.05 | 30.15 | 32.65 | 0.00 | - | 3 | 475 | 83.59% |
| C240621C00032500 | 2024-03-20 3:19PM EDT | 32.50 | 28.00 | 24.20 | 28.65 | 0.00 | - | 1 | 22 | 0.00% |
| C240621C00034000 | 2024-03-28 9:42AM EDT | 34.00 | 29.20 | 27.45 | 29.95 | 0.00 | - | 9 | 69 | 135.06% |
| C240621C00035000 | 2024-05-01 3:37PM EDT | 35.00 | 26.72 | 24.70 | 28.70 | -0.41 | -1.51% | 2 | 483 | 92.58% |
| C240621C00036000 | 2023-12-14 1:41PM EDT | 36.00 | 15.76 | 16.45 | 17.35 | 0.00 | - | 2 | 11 | 0.00% |
| C240621C00037500 | 2024-04-25 11:12AM EDT | 37.50 | 24.05 | 23.65 | 24.10 | 0.00 | - | 5 | 1,576 | 54.30% |
| C240621C00039000 | 2023-12-14 1:16PM EDT | 39.00 | 13.00 | 13.80 | 14.20 | 0.00 | - | 1 | 302 | 0.00% |
| C240621C00040000 | 2024-04-30 3:56PM EDT | 40.00 | 21.40 | 21.15 | 21.60 | 0.00 | - | 20 | 3,868 | 68.56% |
| C240621C00041000 | 2024-04-26 3:56PM EDT | 41.00 | 21.71 | 19.10 | 21.55 | 0.00 | - | 1 | 625 | 96.83% |
| C240621C00042500 | 2024-04-30 3:57PM EDT | 42.50 | 18.90 | 17.70 | 19.10 | 0.00 | - | 10 | 3,540 | 60.35% |
| C240621C00044000 | 2024-04-29 12:57PM EDT | 44.00 | 18.54 | 17.15 | 19.40 | 0.00 | - | 2 | 1,705 | 77.30% |
| C240621C00045000 | 2024-05-01 1:24PM EDT | 45.00 | 16.00 | 16.15 | 16.60 | -0.75 | -4.48% | 4 | 25,080 | 52.44% |
| C240621C00046000 | 2024-05-01 12:09PM EDT | 46.00 | 15.10 | 14.20 | 16.95 | -0.70 | -4.43% | 5 | 766 | 83.79% |
| C240621C00047500 | 2024-04-29 1:50PM EDT | 47.50 | 14.99 | 13.65 | 14.10 | 0.00 | - | 13 | 11,509 | 44.82% |
| C240621C00049000 | 2024-04-24 10:49AM EDT | 49.00 | 13.63 | 12.15 | 12.60 | 0.00 | - | 10 | 831 | 40.43% |
| C240621C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 11.99 | 11.15 | 11.60 | 0.00 | - | 47 | 53,230 | 37.50% |
| C240621C00052500 | 2024-04-30 2:58PM EDT | 52.50 | 9.27 | 8.30 | 9.00 | -0.03 | -0.32% | 1 | 17,561 | 26.91% |
| C240621C00055000 | 2024-05-01 2:57PM EDT | 55.00 | 7.32 | 6.25 | 6.75 | +0.22 | +3.10% | 20 | 33,341 | 26.66% |
| C240621C00057500 | 2024-05-01 2:31PM EDT | 57.50 | 4.55 | 4.25 | 4.65 | -0.20 | -4.21% | 32 | 19,513 | 24.98% |
| C240621C00060000 | 2024-05-01 3:54PM EDT | 60.00 | 2.87 | 2.89 | 2.98 | -0.13 | -4.33% | 323 | 39,576 | 24.76% |
| C240621C00062500 | 2024-05-01 3:59PM EDT | 62.50 | 1.70 | 1.64 | 1.72 | -0.15 | -8.11% | 2,908 | 61,682 | 24.34% |
| C240621C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.87 | 0.83 | 0.90 | -0.03 | -3.33% | 1,391 | 45,081 | 24.15% |
| C240621C00067500 | 2024-05-01 3:57PM EDT | 67.50 | 0.41 | 0.42 | 0.44 | -0.04 | -8.89% | 184 | 3,639 | 24.29% |
| C240621C00070000 | 2024-05-01 2:24PM EDT | 70.00 | 0.20 | 0.19 | 0.23 | -0.01 | -4.76% | 1,028 | 11,881 | 25.29% |
| C240621C00072500 | 2024-05-01 1:33PM EDT | 72.50 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 62 | 150 | 26.71% |
| C240621C00075000 | 2024-05-01 1:11PM EDT | 75.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 5 | 2,640 | 28.32% |
| C240621C00080000 | 2024-05-01 1:33PM EDT | 80.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 10 | 5,296 | 33.20% |
| C240621C00085000 | 2024-04-24 11:01AM EDT | 85.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 553 | 49.12% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 40.63% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-04-03 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 819 | 106.25% |
| C240621P00022500 | 2024-04-05 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,378 | 95.31% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 93.75% |
| C240621P00025000 | 2024-04-09 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 661 | 85.94% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,143 | 81.25% |
| C240621P00030000 | 2024-05-01 3:32PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,070 | 72.66% |
| C240621P00032500 | 2024-05-01 12:07PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 3,098 | 62.50% |
| C240621P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 20 | 12,703 | 62.50% |
| C240621P00035000 | 2024-04-29 11:49AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 16,105 | 57.81% |
| C240621P00036000 | 2024-04-29 11:49AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 706 | 55.47% |
| C240621P00037500 | 2024-04-30 10:11AM EDT | 37.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 12,968 | 54.69% |
| C240621P00039000 | 2024-04-29 12:16PM EDT | 39.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 9,179 | 50.39% |
| C240621P00040000 | 2024-05-01 2:25PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 18,449 | 50.78% |
| C240621P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 17,155 | 48.24% |
| C240621P00042500 | 2024-04-25 2:26PM EDT | 42.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 16,384 | 45.70% |
| C240621P00044000 | 2024-04-30 10:40AM EDT | 44.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 710 | 9,053 | 41.99% |
| C240621P00045000 | 2024-04-29 9:48AM EDT | 45.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 5 | 42,244 | 52.93% |
| C240621P00046000 | 2024-04-29 10:04AM EDT | 46.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 4,277 | 39.06% |
| C240621P00047500 | 2024-04-29 10:10AM EDT | 47.50 | 0.06 | 0.07 | 0.09 | 0.00 | - | 7 | 13,127 | 36.72% |
| C240621P00049000 | 2024-04-29 1:27PM EDT | 49.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 53 | 7,898 | 34.18% |
| C240621P00050000 | 2024-04-30 2:49PM EDT | 50.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 2 | 43,205 | 32.62% |
| C240621P00052500 | 2024-05-01 12:54PM EDT | 52.50 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 1,215 | 23,973 | 29.10% |
| C240621P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.39 | 0.38 | 0.42 | 0.00 | - | 754 | 28,550 | 27.10% |
| C240621P00057500 | 2024-05-01 3:10PM EDT | 57.50 | 0.84 | 0.78 | 1.05 | -0.03 | -3.45% | 229 | 6,176 | 28.47% |
| C240621P00060000 | 2024-05-01 3:45PM EDT | 60.00 | 1.50 | 1.60 | 1.67 | -0.08 | -5.06% | 164 | 8,905 | 25.23% |
| C240621P00062500 | 2024-05-01 3:40PM EDT | 62.50 | 2.72 | 2.85 | 2.94 | -0.23 | -7.80% | 467 | 4,519 | 25.15% |
| C240621P00065000 | 2024-05-01 2:36PM EDT | 65.00 | 4.50 | 4.10 | 4.70 | +0.25 | +5.88% | 447 | 2,112 | 26.10% |
| C240621P00067500 | 2024-05-01 3:00PM EDT | 67.50 | 6.00 | 5.95 | 7.30 | -0.95 | -13.67% | 611 | 278 | 35.13% |
| C240621P00070000 | 2024-04-30 12:53PM EDT | 70.00 | 8.80 | 7.45 | 9.40 | 0.00 | - | 3 | 96 | 35.82% |
| C240621P00072500 | 2024-04-10 10:23AM EDT | 72.50 | 11.80 | 11.40 | 11.85 | 0.00 | - | 1 | 5 | 40.75% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 75.00 | 14.59 | 13.85 | 14.40 | 0.00 | - | 20 | 63 | 47.07% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 143.99% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 27.85 | 30.35 | 0.00 | - | 1 | 2 | 65.33% |
© 2024 Yahoo. Todos los derechos reservados.