C - Citigroup Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
C200409C000270002020-04-03 10:16AM EDT27.0011.5016.7517.400.00-22482.42%
C200409C000280002020-04-08 1:07PM EDT28.0015.7015.9016.30+1.10+7.53%23458.59%
C200409C000290002020-04-03 10:49AM EDT29.009.1514.6515.250.00-44394.14%
C200409C000300002020-04-07 9:58AM EDT30.0015.5313.9014.100.00-1197379.30%
C200409C000310002020-04-07 10:08AM EDT31.0013.9512.6513.250.00-3121341.41%
C200409C000320002020-04-08 2:38PM EDT32.0011.8211.7012.35-1.63-12.12%263332.03%
C200409C000330002020-04-06 9:51AM EDT33.008.0010.6011.200.00-414280.86%
C200409C000340002020-04-08 1:04PM EDT34.009.709.8010.35+1.25+14.79%923290.04%
C200409C000350002020-04-08 2:56PM EDT35.009.008.959.05-0.65-6.74%1676252.34%
C200409C000360002020-04-08 12:08PM EDT36.007.207.958.05+1.20+20.00%2161228.13%
C200409C000370002020-04-07 2:56PM EDT37.006.256.957.10+1.15+22.55%3187207.81%
C200409C000380002020-04-08 11:55AM EDT38.005.256.006.10+1.65+45.83%11631187.11%
C200409C000390002020-04-08 10:41AM EDT39.003.915.005.10+1.15+41.67%12512162.89%
C200409C000400002020-04-08 3:02PM EDT40.004.124.054.20+2.18+112.37%1431,677146.48%
C200409C000410002020-04-08 3:00PM EDT41.003.133.153.30+1.83+140.77%1282,822130.47%
C200409C000420002020-04-08 3:02PM EDT42.002.292.302.35+1.51+193.59%95412,397111.13%
C200409C000430002020-04-08 3:00PM EDT43.001.421.481.53+1.00+238.10%1,3277,87693.75%
C200409C000440002020-04-08 3:02PM EDT44.000.890.900.93+0.66+286.96%8361,68486.43%
C200409C000450002020-04-08 3:02PM EDT45.000.460.420.46+0.33+253.85%1,86674976.17%
C200409C000460002020-04-08 3:04PM EDT46.000.220.200.21+0.15+214.29%63467973.63%
C200409C000465002020-04-08 2:55PM EDT46.500.130.120.14+0.07+116.67%2720972.27%
C200409C000470002020-04-08 2:32PM EDT47.000.070.080.090.00-16335872.27%
C200409C000475002020-04-08 1:32PM EDT47.500.040.060.07-0.05-55.56%218975.00%
C200409C000480002020-04-08 2:54PM EDT48.000.020.030.05-0.25-92.59%28830174.22%
C200409C000485002020-04-08 2:41PM EDT48.500.020.020.03-0.02-50.00%5719675.00%
C200409C000490002020-04-07 2:10PM EDT49.000.030.000.010.00-15315265.63%
C200409C000500002020-04-07 10:13AM EDT50.000.040.000.030.00-14435284.38%
C200409C000510002020-04-07 10:07AM EDT51.000.040.000.030.00-4717895.31%
C200409C000515002020-04-07 10:26AM EDT51.500.020.000.030.00-129100.00%
C200409C000520002020-04-07 10:15AM EDT52.000.010.000.030.00-24148106.25%
C200409C000525002020-04-07 11:23AM EDT52.500.010.000.030.00-5073109.38%
C200409C000530002020-04-02 11:51AM EDT53.000.080.000.030.00-1594115.63%
C200409C000535002020-03-16 12:00AM EDT53.502.080.000.030.00--10120.31%
C200409C000540002020-03-30 3:52PM EDT54.000.070.000.030.00--10125.00%
C200409C000550002020-03-31 3:29PM EDT55.000.030.000.030.00-291134.38%
C200409C000560002020-03-30 10:23AM EDT56.000.060.000.060.00-1150156.25%
C200409C000590002020-04-06 12:41PM EDT59.000.010.000.020.00-422159.38%
C200409C000600002020-03-19 2:11PM EDT60.000.500.150.030.00--15225.78%
C200409C000620002020-04-02 10:16AM EDT62.000.020.000.050.00-1059203.13%
C200409C000630002020-03-09 12:12AM EDT63.002.890.190.050.00---265.63%
C200409C000635002020-03-05 4:52PM EDT63.503.930.090.120.00--10264.06%
C200409C000640002020-03-16 9:46AM EDT64.000.420.000.210.00--10267.97%
C200409C000645002020-03-16 9:46AM EDT64.500.370.000.220.00--66275.00%
C200409C000650002020-03-19 2:11PM EDT65.000.310.090.210.00-253294.53%
C200409C000655002020-03-23 2:05PM EDT65.500.620.000.220.00--20283.59%
C200409C000660002020-03-09 12:12AM EDT66.002.730.010.440.00--10326.56%
C200409C000665002020-03-27 4:23AM EDT66.502.660.012.800.00--1519.53%
C200409C000670002020-03-03 11:06PM EDT67.001.110.030.120.00--27278.91%
C200409C000675002020-03-03 11:06PM EDT67.500.170.030.130.00--0285.94%
C200409C000680002020-03-04 1:04PM EDT68.001.730.010.250.00--994312.50%
C200409C000690002020-04-06 10:00AM EDT69.000.020.070.220.00-23326.56%
C200409C000695002020-03-30 11:00AM EDT69.500.050.000.220.00-726316.41%
C200409C000700002020-04-01 9:47AM EDT70.000.010.000.220.00-110320.31%
C200409C000705002020-03-19 2:32PM EDT70.500.680.000.530.00-6064377.34%
C200409C000710002020-03-04 2:24PM EDT71.000.100.010.130.00-712306.25%
C200409C000715002020-03-02 3:29PM EDT71.501.030.010.280.00--5346.88%
C200409C000720002020-03-09 12:12AM EDT72.000.750.020.600.00--10401.56%
C200409C000725002020-03-09 9:33AM EDT72.500.600.010.540.00--1396.88%
C200409C000730002020-03-27 2:46PM EDT73.000.300.000.220.00-330342.97%
C200409C000740002020-03-20 11:17AM EDT74.000.150.010.220.00--3352.34%
C200409C000750002020-04-02 1:23PM EDT75.000.010.000.220.00-121357.03%
C200409C000760002020-03-17 2:14PM EDT76.000.710.001.050.00--10483.20%
Ponepor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
C200409P000200002020-04-02 12:49PM EDT20.000.020.000.030.00-226412.50%
C200409P000250002020-04-06 10:37AM EDT25.000.020.000.020.00-30136287.50%
C200409P000270002020-04-03 3:45PM EDT27.000.060.000.010.00-230237.50%
C200409P000280002020-04-07 2:31PM EDT28.000.010.000.030.00-372243.75%
C200409P000290002020-04-08 10:54AM EDT29.000.020.000.050.00-199240.63%
C200409P000300002020-04-07 2:31PM EDT30.000.010.000.010.00-151,103187.50%
C200409P000310002020-04-06 3:55PM EDT31.000.030.000.030.00-30203193.75%
C200409P000320002020-04-08 10:56AM EDT32.000.010.000.01-0.02-66.67%127497156.25%
C200409P000330002020-04-07 3:39PM EDT33.000.010.000.010.00-44250143.75%
C200409P000340002020-04-08 10:34AM EDT34.000.020.000.01-0.02-50.00%60738125.00%
C200409P000350002020-04-08 2:19PM EDT35.000.010.010.02-0.04-80.00%794994131.25%
C200409P000360002020-04-08 2:19PM EDT36.000.030.020.03-0.06-66.67%209891123.44%
C200409P000370002020-04-08 2:53PM EDT37.000.030.030.04-0.16-84.21%39817114.06%
C200409P000380002020-04-08 1:36PM EDT38.000.090.050.06-0.22-70.97%1151,128107.03%
C200409P000390002020-04-08 2:07PM EDT39.000.100.080.09-0.33-76.74%2901,36498.83%
C200409P000400002020-04-08 3:05PM EDT40.000.130.110.13-0.59-81.94%1,2764,06087.89%
C200409P000410002020-04-08 3:04PM EDT41.000.200.190.20-0.81-80.20%48998979.69%
C200409P000420002020-04-08 2:58PM EDT42.000.310.320.33-1.21-79.61%1,9421,34871.29%
C200409P000430002020-04-08 2:52PM EDT43.000.560.490.52-1.60-74.07%1,9651,31259.18%
C200409P000440002020-04-08 3:07PM EDT44.000.910.880.92-2.09-69.67%2,67265051.17%
C200409P000450002020-04-08 3:02PM EDT45.001.401.441.48-2.35-62.67%4072533.40%
C200409P000460002020-04-08 12:44PM EDT46.002.602.172.24-2.00-43.48%2,0242,0260.00%
C200409P000465002020-04-08 1:04PM EDT46.502.902.632.71+0.44+17.89%4290.00%
C200409P000470002020-04-08 12:30PM EDT47.003.553.053.15-2.25-38.79%21350.00%
C200409P000475002020-04-07 3:59PM EDT47.504.353.453.55-2.00-31.50%150.00%
C200409P000480002020-04-07 3:50PM EDT48.005.754.004.100.00-40320.00%
C200409P000485002020-04-08 12:30PM EDT48.504.954.504.60-3.75-43.10%6250.00%
C200409P000490002020-04-08 12:30PM EDT49.005.554.955.10-1.35-19.57%8260.00%
C200409P000500002020-04-07 10:51AM EDT50.007.475.956.100.00-221450.00%
C200409P000525002020-03-27 10:44AM EDT52.509.308.408.600.00--00.00%
C200409P000530002020-03-31 11:09AM EDT53.009.128.959.100.00-100.00%
C200409P000535002020-03-16 2:29PM EDT53.5012.959.459.600.00--00.00%
C200409P000540002020-03-13 11:26AM EDT54.009.419.6510.350.00---0.00%
C200409P000550002020-03-16 3:41PM EDT55.0014.6510.6011.050.00-5460.00%
C200409P000570002020-03-16 3:58PM EDT57.0016.6512.5513.400.00--00.00%
C200409P000590002020-03-17 12:09PM EDT59.0019.0014.5515.300.00-100.00%
C200409P000600002020-03-18 2:53PM EDT60.0027.2515.6516.450.00-10181.25%
C200409P000610002020-03-06 3:45PM EDT61.0010.0021.1026.000.00--0865.82%
C200409P000620002020-03-09 12:12AM EDT62.004.7722.1026.800.00-10873.44%
C200409P000625002020-03-16 1:24PM EDT62.5020.4318.1018.950.00-60200.00%
C200409P000630002020-03-04 4:30PM EDT63.001.7323.1027.800.00--0888.48%
C200409P000635002020-03-16 10:28AM EDT63.5019.0019.1520.050.00-10269.53%
C200409P000640002020-03-09 9:49AM EDT64.0011.9520.2021.250.00--0325.00%
C200409P000645002020-03-10 11:19AM EDT64.5012.7020.1021.050.00--0278.13%
C200409P000650002020-03-09 3:14PM EDT65.0013.8420.7021.450.00--0218.75%
C200409P000660002020-04-07 10:03AM EDT66.0020.7021.6022.500.00-20267.19%
C200409P000665002020-03-24 11:03AM EDT66.5027.8222.1023.000.00--0271.88%
C200409P000670002020-03-09 2:54PM EDT67.0016.0822.6523.450.00--0234.38%
C200409P000690002020-03-11 12:07PM EDT69.0015.7524.6525.550.00-15316.41%
C200409P000695002020-03-03 11:06PM EDT69.506.8731.5032.500.00--0981.93%
C200409P000705002020-03-12 8:15PM EDT70.5023.7026.1027.000.00--0301.56%
C200409P000710002020-03-09 12:12AM EDT71.0010.7331.1036.000.00--01,004.69%
C200409P000715002020-03-03 11:06PM EDT71.508.7033.4534.450.00--01,002.73%
C200409P000720002020-03-17 3:14PM EDT72.0032.5527.6528.350.00--00.00%
C200409P000730002020-03-27 4:08AM EDT73.0010.2135.0035.900.00--01,020.70%
C200409P000740002020-03-20 3:01PM EDT74.0036.1629.5530.500.00-10326.56%
C200409P000745002020-03-16 10:31AM EDT74.5030.6530.1531.050.00--1357.81%
C200409P000750002020-03-16 9:50AM EDT75.0033.9530.5031.550.00--0361.72%