C - Citigroup Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
C200717C000200002020-07-10 3:57PM EDT20.0032.5631.3031.500.00-110550.00%
C200717C000225002020-07-10 12:45PM EDT22.5028.6028.8029.000.00-8550.00%
C200717C000250002020-06-17 11:16AM EDT25.0028.4126.2526.500.00-129481.25%
C200717C000275002020-06-25 11:33AM EDT27.5024.0023.8023.900.00-121950.00%
C200717C000300002020-07-14 1:58PM EDT30.0020.3521.3021.450.00-4267334.38%
C200717C000325002020-07-09 5:00PM EDT32.5019.5018.8019.000.00-211850.00%
C200717C000340002020-07-10 12:45PM EDT34.0018.7017.3017.450.00-13264.06%
C200717C000350002020-07-10 2:48PM EDT35.0017.5316.3016.450.00-10246.88%
C200717C000360002020-07-10 1:26PM EDT36.0015.5015.3015.450.00-11231.25%
C200717C000375002020-07-16 9:53AM EDT37.5013.8513.8014.00-0.30-2.12%1050.00%
C200717C000390002020-07-14 1:58PM EDT39.0011.4013.0513.250.00-33336.72%
C200717C000400002020-07-16 10:14AM EDT40.0011.8011.3011.50+0.87+7.96%81,32150.00%
C200717C000410002020-07-13 2:59PM EDT41.0011.7511.0011.200.00--5284.96%
C200717C000420002020-07-14 1:47PM EDT42.008.459.309.500.00-26850.00%
C200717C000425002020-07-15 10:00AM EDT42.508.378.808.950.00-22,984134.38%
C200717C000430002020-07-08 12:41PM EDT43.009.458.308.500.00-1150.00%
C200717C000440002020-07-13 10:36AM EDT44.007.357.307.50+0.95+14.84%1050.00%
C200717C000450002020-07-16 12:09PM EDT45.006.706.306.50-0.25-3.60%11050.00%
C200717C000455002020-07-10 9:55AM EDT45.505.205.806.000.00-105650.00%
C200717C000460002020-07-15 3:30PM EDT46.005.755.305.50-0.05-0.86%109850.00%
C200717C000465002020-07-14 3:48PM EDT46.503.934.804.950.00-12478.91%
C200717C000470002020-07-16 12:28PM EDT47.004.674.304.45+0.27+6.14%20240371.88%
C200717C000475002020-07-16 1:21PM EDT47.504.073.803.95-0.38-8.54%489,20564.84%
C200717C000480002020-07-15 2:48PM EDT48.003.103.303.45-0.90-22.50%121557.81%
C200717C000485002020-07-16 11:32AM EDT48.503.732.842.93+0.43+13.03%311145.70%
C200717C000490002020-07-16 11:29AM EDT49.003.342.372.47+0.24+7.74%822347.27%
C200717C000495002020-07-16 11:19AM EDT49.502.671.881.98+0.17+6.80%13041.02%
C200717C000500002020-07-16 1:23PM EDT50.001.561.501.55-0.48-23.53%59116,60740.82%
C200717C000505002020-07-16 12:44PM EDT50.501.201.061.11-0.47-28.14%1491,60136.33%
C200717C000510002020-07-16 1:37PM EDT51.000.720.700.72-0.59-45.04%5411,61832.72%
C200717C000515002020-07-16 1:35PM EDT51.500.480.430.47-0.51-51.52%8021,95834.18%
C200717C000520002020-07-16 1:36PM EDT52.000.280.260.28-0.46-62.16%3,6865,19134.47%
C200717C000525002020-07-16 1:38PM EDT52.500.150.140.17-0.39-72.22%8447,07136.13%
C200717C000530002020-07-16 1:36PM EDT53.000.090.090.10-0.29-76.32%1,1923,32937.70%
C200717C000535002020-07-16 1:28PM EDT53.500.050.050.06-0.21-80.77%2442,21039.45%
C200717C000540002020-07-16 12:59PM EDT54.000.030.030.04-0.17-85.00%289042.19%
C200717C000545002020-07-16 1:21PM EDT54.500.030.010.03-0.09-75.00%1486,01345.31%
C200717C000550002020-07-16 1:27PM EDT55.000.010.010.02-0.09-90.00%85518,91947.66%
C200717C000555002020-07-16 1:28PM EDT55.500.030.010.03-0.04-57.14%2671253.13%
C200717C000560002020-07-16 12:45PM EDT56.000.020.000.03-0.03-60.00%1065,50255.47%
C200717C000565002020-07-16 11:07AM EDT56.500.030.010.030.00-121,07963.28%
C200717C000570002020-07-16 11:58AM EDT57.000.040.010.03+0.01+33.33%1521,97667.97%
C200717C000575002020-07-16 1:07PM EDT57.500.010.010.02-0.01-50.00%57070.31%
C200717C000580002020-07-16 11:46AM EDT58.000.020.000.030.00-161,72975.00%
C200717C000585002020-07-16 10:37AM EDT58.500.010.010.020.00-6147178.91%
C200717C000590002020-07-15 2:53PM EDT59.000.010.000.02-0.01-50.00%61,13978.13%
C200717C000600002020-07-16 1:30PM EDT60.000.010.000.010.00-2329,07281.25%
C200717C000610002020-07-16 1:10PM EDT61.000.010.000.010.00-10087.50%
C200717C000620002020-07-15 10:54AM EDT62.000.010.000.020.00-82633103.13%
C200717C000625002020-07-15 12:44PM EDT62.500.020.000.01+0.01+100.00%18,71798.44%
C200717C000640002020-07-13 3:55PM EDT64.000.010.000.010.00-1279109.38%
C200717C000650002020-07-16 1:19PM EDT65.000.010.000.010.00-90118.75%
C200717C000660002020-07-10 10:52AM EDT66.000.030.000.020.00-11131.25%
C200717C000675002020-07-14 12:45PM EDT67.500.010.000.010.00-13954131.25%
C200717C000700002020-07-16 1:31PM EDT70.000.010.000.010.00-611,446150.00%
C200717C000725002020-07-13 10:55AM EDT72.500.010.000.01-0.01-50.00%11,553162.50%
C200717C000750002020-07-16 11:18AM EDT75.000.010.000.010.00-54,449175.00%
C200717C000775002020-07-02 3:16PM EDT77.500.020.000.01+0.01+100.00%12,637193.75%
C200717C000800002020-07-01 11:38AM EDT80.000.010.000.010.00-211,936206.25%
C200717C000825002020-06-18 1:46PM EDT82.500.030.000.010.00-2353218.75%
C200717C000850002020-07-16 1:09PM EDT85.000.010.000.010.00-5888231.25%
C200717C000875002020-07-16 1:08PM EDT87.500.010.000.02-0.01-50.00%3493256.25%
C200717C000900002020-06-22 2:50PM EDT90.000.020.000.020.00-3214268.75%
C200717C000950002020-07-09 5:00PM EDT95.000.070.000.010.00-21330275.00%
C200717C001000002020-06-24 10:15AM EDT100.000.010.000.020.00-194312.50%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
C200717P000200002020-07-13 9:58AM EDT20.000.020.000.010.00-1276437.50%
C200717P000225002020-06-18 11:04AM EDT22.500.030.000.020.00-3157412.50%
C200717P000250002020-07-13 1:15PM EDT25.000.020.000.020.00-2539362.50%
C200717P000275002020-07-13 9:38AM EDT27.500.010.000.020.00-2383312.50%
C200717P000300002020-07-13 1:25PM EDT30.000.010.000.010.00-11,082256.25%
C200717P000325002020-07-14 9:34AM EDT32.500.020.000.010.00-7996218.75%
C200717P000350002020-07-16 10:45AM EDT35.000.010.000.010.00-206,062187.50%
C200717P000375002020-07-14 3:36PM EDT37.500.010.000.010.00-353,746156.25%
C200717P000390002020-07-10 9:30AM EDT39.000.050.000.030.00-33156.25%
C200717P000400002020-07-16 1:21PM EDT40.000.010.000.02-0.01-50.00%511,799137.50%
C200717P000410002020-07-14 2:19PM EDT41.000.010.000.030.00-93307131.25%
C200717P000420002020-07-15 10:50AM EDT42.000.010.000.030.00-1155118.75%
C200717P000425002020-07-15 3:32PM EDT42.500.010.000.020.00-685,831106.25%
C200717P000430002020-07-15 3:51PM EDT43.000.010.000.01-0.01-50.00%300093.75%
C200717P000440002020-07-16 10:37AM EDT44.000.010.000.010.00-882,31881.25%
C200717P000450002020-07-16 12:18PM EDT45.000.010.000.02-0.01-50.00%4516,27278.13%
C200717P000455002020-07-15 2:33PM EDT45.500.040.010.030.00-125079.69%
C200717P000460002020-07-16 12:53PM EDT46.000.020.010.02-0.01-33.33%46070.31%
C200717P000465002020-07-16 1:02PM EDT46.500.010.010.02-0.02-66.67%65064.06%
C200717P000470002020-07-16 1:17PM EDT47.000.030.020.03+0.01+50.00%302,66163.28%
C200717P000475002020-07-16 1:21PM EDT47.500.040.020.03-0.01-20.00%24211,69957.03%
C200717P000480002020-07-16 1:08PM EDT48.000.030.020.03-0.02-40.00%1074,33150.78%
C200717P000485002020-07-16 1:26PM EDT48.500.030.030.05-0.05-62.50%83050.78%
C200717P000490002020-07-16 1:08PM EDT49.000.040.040.05-0.08-66.67%1541,80043.75%
C200717P000495002020-07-16 1:00PM EDT49.500.080.070.09-0.07-46.67%4193,84942.58%
C200717P000500002020-07-16 1:31PM EDT50.000.140.110.13-0.11-44.00%1,14517,16838.67%
C200717P000505002020-07-16 1:34PM EDT50.500.200.190.22-0.16-44.44%281037.11%
C200717P000510002020-07-16 1:34PM EDT51.000.350.320.37-0.13-27.08%4683,61036.13%
C200717P000515002020-07-16 1:21PM EDT51.500.520.540.59-0.14-21.21%99999135.45%
C200717P000520002020-07-16 1:33PM EDT52.000.900.870.92+0.05+5.88%4372,86937.31%
C200717P000525002020-07-16 12:49PM EDT52.501.241.241.30+0.06+5.08%1324,56238.87%
C200717P000530002020-07-16 1:14PM EDT53.001.531.641.74+0.09+6.25%3391542.19%
C200717P000535002020-07-16 10:36AM EDT53.501.702.172.24-1.16-40.56%353650.20%
C200717P000540002020-07-16 12:24PM EDT54.002.462.602.71-0.25-9.23%223253.91%
C200717P000545002020-07-14 1:55PM EDT54.502.703.053.20-1.50-35.71%2059.57%
C200717P000550002020-07-16 1:31PM EDT55.003.553.553.75+0.35+10.94%90056.64%
C200717P000555002020-07-14 1:58PM EDT55.504.504.054.20-0.65-12.62%103454.69%
C200717P000560002020-07-16 11:00AM EDT56.003.864.554.70-0.38-8.96%914060.16%
C200717P000565002020-07-16 11:06AM EDT56.504.275.055.20-0.96-18.36%2765.63%
C200717P000570002020-07-16 10:46AM EDT57.004.855.555.70-1.61-24.92%112370.31%
C200717P000575002020-07-16 1:35PM EDT57.506.126.106.20+0.12+2.00%275,83084.77%
C200717P000580002020-07-15 12:25PM EDT58.006.736.506.700.00-101150.00%
C200717P000585002020-07-09 1:01PM EDT58.509.207.057.200.00-48185.16%
C200717P000590002020-07-16 12:22PM EDT59.007.407.507.70-0.05-0.67%42350.00%
C200717P000600002020-07-16 10:27AM EDT60.007.758.508.70-0.96-11.02%4012,19450.00%
C200717P000610002020-07-14 9:43AM EDT61.009.509.509.700.00-17250.00%
C200717P000625002020-07-13 11:54AM EDT62.5011.3611.0511.200.00-10464120.31%
C200717P000640002020-07-14 1:58PM EDT64.0013.6511.7512.000.00-700.00%
C200717P000650002020-07-15 12:37PM EDT65.0013.7713.5513.700.00-1233140.63%
C200717P000675002020-07-13 10:36AM EDT67.5014.9615.2515.400.00-2520.00%
C200717P000700002020-07-16 9:33AM EDT70.0018.7518.5518.70-0.85-4.34%10197178.13%
C200717P000725002020-07-09 12:28PM EDT72.5021.2021.0521.250.00-1389213.28%
C200717P000750002020-07-13 12:53PM EDT75.0023.4523.5523.700.00-11,001210.94%
C200717P000775002020-06-25 12:54PM EDT77.5025.7026.0026.200.00-5306100.00%
C200717P000800002020-06-22 10:27AM EDT80.0027.7728.3028.700.00-31290.63%
C200717P000825002020-07-02 9:39AM EDT82.5030.6031.0031.150.00-20278.13%
C200717P000850002020-07-09 5:01PM EDT85.0040.2033.5033.700.00-10100.00%
C200717P000900002020-06-17 10:02AM EDT90.0037.5038.5038.700.00-20100.00%
C200717P000950002020-06-22 11:34AM EDT95.0043.1643.4543.700.00-20379.69%