U.S. markets open in 8 hours 37 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,550.25 +112.00 (+0.64%) E-mini Russell 2000 Index Futur
2,006.30 +16.60 (+0.83%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,328.40 +17.40 (+0.75%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-03-25 3:31PM EDT | 20.00 | 41.11 | 42.25 | 42.85 | 0.00 | - | 3 | 11 | 99.95% |
| C250117C00022500 | 2024-04-24 12:07PM EDT | 22.50 | 39.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250117C00025000 | 2024-03-26 11:53AM EDT | 25.00 | 37.00 | 36.55 | 37.10 | 0.00 | - | 2 | 125 | 65.72% |
| C250117C00027500 | 2024-04-01 9:59AM EDT | 27.50 | 36.35 | 33.35 | 33.85 | 0.00 | - | 1 | 17 | 0.00% |
| C250117C00030000 | 2024-04-22 11:58AM EDT | 30.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| C250117C00032500 | 2024-04-09 11:58AM EDT | 32.50 | 29.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| C250117C00035000 | 2024-04-29 2:01PM EDT | 35.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250117C00037500 | 2024-04-08 10:05AM EDT | 37.50 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250117C00040000 | 2024-05-01 9:46AM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C250117C00042500 | 2024-04-29 3:50PM EDT | 42.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C250117C00045000 | 2024-05-01 3:26PM EDT | 45.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C250117C00047500 | 2024-04-30 3:15PM EDT | 47.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250117C00050000 | 2024-05-01 10:27AM EDT | 50.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| C250117C00052500 | 2024-05-01 3:00PM EDT | 52.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C250117C00055000 | 2024-05-01 3:34PM EDT | 55.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| C250117C00057500 | 2024-05-01 1:14PM EDT | 57.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250117C00060000 | 2024-05-01 3:00PM EDT | 60.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| C250117C00062500 | 2024-05-01 2:27PM EDT | 62.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.78% |
| C250117C00065000 | 2024-05-01 2:50PM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 1.56% |
| C250117C00067500 | 2024-05-01 3:10PM EDT | 67.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| C250117C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| C250117C00072500 | 2024-05-01 3:39PM EDT | 72.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| C250117C00075000 | 2024-05-01 12:37PM EDT | 75.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| C250117C00080000 | 2024-05-01 11:39AM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| C250117C00085000 | 2024-04-30 9:36AM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C250117C00090000 | 2024-04-26 12:55PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C250117C00095000 | 2024-04-30 12:33PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C250117P00022500 | 2024-04-30 10:07AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C250117P00025000 | 2024-04-29 9:31AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C250117P00027500 | 2024-04-26 9:51AM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C250117P00030000 | 2024-04-29 2:19PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| C250117P00032500 | 2024-04-22 1:03PM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| C250117P00035000 | 2024-04-26 10:16AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C250117P00037500 | 2024-05-01 3:24PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| C250117P00040000 | 2024-05-01 2:22PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C250117P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C250117P00045000 | 2024-05-01 2:49PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| C250117P00047500 | 2024-04-29 3:44PM EDT | 47.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C250117P00050000 | 2024-04-30 3:07PM EDT | 50.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| C250117P00052500 | 2024-04-30 3:37PM EDT | 52.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| C250117P00055000 | 2024-05-01 3:17PM EDT | 55.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| C250117P00057500 | 2024-05-01 3:15PM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| C250117P00060000 | 2024-05-01 1:14PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| C250117P00062500 | 2024-05-01 1:19PM EDT | 62.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C250117P00065000 | 2024-05-01 2:37PM EDT | 65.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C250117P00067500 | 2024-05-01 2:50PM EDT | 67.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| C250117P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| C250117P00072500 | 2024-05-01 2:43PM EDT | 72.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C250117P00080000 | 2024-04-29 3:05PM EDT | 80.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.