U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,555.00 +116.75 (+0.67%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.43 +0.43 (+0.54%) Oro
2,327.70 +16.70 (+0.72%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.01 | 29.65 | 33.00 | 0.00 | - | 1 | 2 | 134.86% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 35.00 | 26.00 | 24.50 | 28.45 | 0.00 | - | 2 | 1 | 61.52% |
| C240719C00037500 | 2024-04-16 10:28AM EDT | 37.50 | 19.95 | 23.65 | 25.05 | 0.00 | - | 1 | 1 | 71.97% |
| C240719C00040000 | 2024-05-01 1:05PM EDT | 40.00 | 21.00 | 21.15 | 21.65 | +3.75 | +21.74% | 2 | 16 | 57.23% |
| C240719C00042500 | 2024-04-24 3:41PM EDT | 42.50 | 20.25 | 18.65 | 19.15 | 0.00 | - | 2 | 61 | 50.39% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 16.70 | 16.25 | 16.70 | -0.80 | -4.57% | 1 | 609 | 45.41% |
| C240719C00047500 | 2024-05-01 10:13AM EDT | 47.50 | 14.25 | 13.80 | 14.30 | -0.40 | -2.73% | 4 | 436 | 41.50% |
| C240719C00050000 | 2024-04-30 3:02PM EDT | 50.00 | 12.05 | 11.00 | 12.55 | 0.00 | - | 45 | 1,440 | 47.97% |
| C240719C00052500 | 2024-04-30 12:32PM EDT | 52.50 | 9.95 | 8.80 | 10.10 | 0.00 | - | 7 | 1,234 | 40.85% |
| C240719C00055000 | 2024-05-01 3:22PM EDT | 55.00 | 7.70 | 7.00 | 7.30 | +0.05 | +0.65% | 32 | 1,842 | 29.32% |
| C240719C00057500 | 2024-05-01 3:16PM EDT | 57.50 | 5.65 | 5.25 | 5.95 | +0.03 | +0.53% | 67 | 5,432 | 33.69% |
| C240719C00060000 | 2024-05-01 3:28PM EDT | 60.00 | 4.14 | 3.70 | 3.80 | +0.32 | +8.38% | 222 | 6,633 | 27.34% |
| C240719C00062500 | 2024-05-01 1:54PM EDT | 62.50 | 2.66 | 2.41 | 2.50 | +0.08 | +3.10% | 327 | 9,497 | 26.47% |
| C240719C00065000 | 2024-05-01 3:48PM EDT | 65.00 | 1.62 | 1.40 | 1.57 | -0.02 | -1.22% | 66 | 17,030 | 26.07% |
| C240719C00067500 | 2024-05-01 3:51PM EDT | 67.50 | 0.90 | 0.87 | 0.95 | -0.15 | -14.29% | 118 | 3,879 | 25.98% |
| C240719C00070000 | 2024-05-01 3:10PM EDT | 70.00 | 0.60 | 0.49 | 0.55 | +0.02 | +3.45% | 23 | 2,537 | 25.93% |
| C240719C00072500 | 2024-04-29 3:44PM EDT | 72.50 | 0.36 | 0.28 | 0.33 | 0.00 | - | 7 | 383 | 26.47% |
| C240719C00075000 | 2024-05-01 11:12AM EDT | 75.00 | 0.17 | 0.18 | 0.21 | -0.03 | -15.00% | 1 | 1,544 | 27.34% |
| C240719C00080000 | 2024-04-26 10:14AM EDT | 80.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 307 | 29.69% |
| C240719C00085000 | 2024-05-01 2:45PM EDT | 85.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1 | 17 | 31.64% |
| C240719C00090000 | 2024-04-12 11:00AM EDT | 90.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 35.16% |
| C240719C00095000 | 2024-04-24 2:10PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 39.45% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 331 | 58.59% |
| C240719P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 154 | 55.47% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 35.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 190 | 50.39% |
| C240719P00037500 | 2024-04-12 10:34AM EDT | 37.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 280 | 47.85% |
| C240719P00040000 | 2024-05-01 3:28PM EDT | 40.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 243 | 8,368 | 44.34% |
| C240719P00042500 | 2024-05-01 1:41PM EDT | 42.50 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 4 | 11 | 40.23% |
| C240719P00045000 | 2024-05-01 12:44PM EDT | 45.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 5 | 1,021 | 36.52% |
| C240719P00047500 | 2024-05-01 12:42PM EDT | 47.50 | 0.17 | 0.13 | 0.17 | -0.08 | -32.00% | 1 | 2,936 | 33.20% |
| C240719P00050000 | 2024-05-01 12:42PM EDT | 50.00 | 0.27 | 0.23 | 0.27 | +0.08 | +42.11% | 6 | 3,058 | 30.71% |
| C240719P00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.42 | 0.41 | 0.85 | +0.02 | +5.00% | 803 | 9,179 | 35.25% |
| C240719P00055000 | 2024-04-30 1:39PM EDT | 55.00 | 0.70 | 0.71 | 0.78 | 0.00 | - | 38 | 8,613 | 27.10% |
| C240719P00057500 | 2024-05-01 3:48PM EDT | 57.50 | 1.25 | 1.28 | 1.35 | +0.05 | +4.17% | 263 | 3,953 | 26.09% |
| C240719P00060000 | 2024-05-01 3:23PM EDT | 60.00 | 1.98 | 2.15 | 2.63 | -0.09 | -4.35% | 79 | 6,020 | 28.98% |
| C240719P00062500 | 2024-05-01 1:20PM EDT | 62.50 | 3.15 | 3.35 | 3.50 | -0.25 | -7.35% | 18 | 4,726 | 25.15% |
| C240719P00065000 | 2024-05-01 3:02PM EDT | 65.00 | 4.40 | 4.95 | 5.15 | -0.30 | -6.38% | 44 | 275 | 25.42% |
| C240719P00067500 | 2024-05-01 3:05PM EDT | 67.50 | 6.30 | 6.90 | 7.40 | +0.75 | +13.51% | 29 | 320 | 29.32% |
| C240719P00070000 | 2024-04-29 9:45AM EDT | 70.00 | 7.85 | 8.30 | 9.90 | 0.00 | - | 20 | 196 | 34.94% |
| C240719P00072500 | 2024-04-11 10:16AM EDT | 72.50 | 13.30 | 11.35 | 11.95 | 0.00 | - | 2 | 11 | 34.18% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 14.55 | 13.80 | 14.45 | 0.00 | - | 1 | 40 | 38.57% |
| C240719P00085000 | 2024-03-20 3:34PM EDT | 85.00 | 24.73 | 24.00 | 28.40 | 0.00 | - | - | 0 | 77.31% |
© 2024 Yahoo. Todos los derechos reservados.