Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:31PM EDT. Mercado abierto.
Golpe:55.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00055000 | 2024-05-14 11:40AM EDT | 2024-05-17 | 9.00 | 8.85 | 9.00 | +0.40 | +4.72% | 3 | 167 | 80.08% |
| C240524C00055000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 6.65 | 8.90 | 9.05 | 0.00 | - | 50 | 1 | 53.32% |
| C240531C00055000 | 2024-05-10 10:07AM EDT | 2024-05-31 | 8.97 | 9.00 | 9.15 | 0.00 | - | 1 | 46 | 51.27% |
| C240607C00055000 | 2024-05-13 10:36AM EDT | 2024-06-07 | 8.95 | 9.05 | 9.25 | 0.00 | - | 5 | 21 | 47.07% |
| C240621C00055000 | 2024-05-14 11:28AM EDT | 2024-06-21 | 9.30 | 9.25 | 9.40 | +0.40 | +4.49% | 291 | 32,167 | 41.46% |
| C240719C00055000 | 2024-05-14 11:04AM EDT | 2024-07-19 | 9.73 | 9.70 | 9.85 | +0.24 | +2.53% | 21 | 2,132 | 38.92% |
| C240920C00055000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 10.05 | 10.20 | 10.30 | +0.15 | +1.52% | 1 | 13,398 | 32.45% |
| C241018C00055000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 9.29 | 10.65 | 10.75 | 0.00 | - | 3 | 1,973 | 33.22% |
| C241115C00055000 | 2024-05-10 2:36PM EDT | 2024-11-15 | 10.58 | 11.00 | 11.10 | 0.00 | - | 3 | 2,200 | 33.20% |
| C241220C00055000 | 2024-05-13 1:54PM EDT | 2024-12-20 | 11.02 | 11.25 | 11.35 | 0.00 | - | 2 | 557 | 32.11% |
| C250117C00055000 | 2024-05-14 10:43AM EDT | 2025-01-17 | 11.84 | 11.70 | 11.80 | +0.33 | +2.87% | 510 | 30,876 | 32.98% |
| C250321C00055000 | 2024-05-07 10:21AM EDT | 2025-03-21 | 11.20 | 12.10 | 12.25 | 0.00 | - | 3 | 367 | 31.85% |
| C250620C00055000 | 2024-05-13 10:07AM EDT | 2025-06-20 | 13.00 | 12.15 | 13.05 | 0.00 | - | 53 | 1,171 | 31.68% |
| C250919C00055000 | 2024-05-07 10:08AM EDT | 2025-09-19 | 12.80 | 13.50 | 13.75 | 0.00 | - | 4 | 18 | 31.43% |
| C260116C00055000 | 2024-05-13 10:40AM EDT | 2026-01-16 | 14.25 | 14.35 | 14.55 | 0.00 | - | 5 | 4,018 | 31.09% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 2026-07-17 | 14.80 | 13.95 | 16.90 | 0.00 | - | 1 | 364 | 34.60% |
| C261218C00055000 | 2024-05-10 3:23PM EDT | 2026-12-18 | 15.72 | 15.90 | 16.20 | 0.00 | - | 5 | 1,002 | 29.68% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00055000 | 2024-05-13 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 683 | 27,714 | 54.69% |
| C240524P00055000 | 2024-05-14 10:15AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 928 | 43.36% |
| C240531P00055000 | 2024-05-13 9:50AM EDT | 2024-05-31 | 0.03 | 0.04 | 0.05 | 0.00 | - | 40 | 72 | 35.16% |
| C240607P00055000 | 2024-05-14 10:15AM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 45 | 31.64% |
| C240614P00055000 | 2024-05-13 1:18PM EDT | 2024-06-14 | 0.10 | 0.07 | 0.11 | 0.00 | - | 200 | 97 | 30.47% |
| C240621P00055000 | 2024-05-14 10:35AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 31 | 28,623 | 28.61% |
| C240719P00055000 | 2024-05-14 10:24AM EDT | 2024-07-19 | 0.34 | 0.31 | 0.33 | 0.00 | - | 20 | 8,689 | 27.25% |
| C240920P00055000 | 2024-05-13 3:44PM EDT | 2024-09-20 | 0.83 | 0.80 | 0.82 | 0.00 | - | 11 | 14,527 | 25.98% |
| C241018P00055000 | 2024-05-13 3:43PM EDT | 2024-10-18 | 1.10 | 1.06 | 1.08 | 0.00 | - | 7 | 3,337 | 26.11% |
| C241115P00055000 | 2024-05-14 11:44AM EDT | 2024-11-15 | 1.42 | 1.40 | 1.43 | -0.03 | -2.07% | 1 | 1,864 | 26.98% |
| C241220P00055000 | 2024-05-14 10:25AM EDT | 2024-12-20 | 1.67 | 1.64 | 1.67 | +0.01 | +0.60% | 5 | 1,967 | 26.49% |
| C250117P00055000 | 2024-05-14 12:08PM EDT | 2025-01-17 | 1.88 | 1.87 | 1.91 | -0.06 | -3.09% | 1 | 19,702 | 26.54% |
| C250321P00055000 | 2024-05-14 11:08AM EDT | 2025-03-21 | 2.35 | 2.32 | 2.37 | -0.06 | -2.49% | 5 | 1,914 | 26.32% |
| C250620P00055000 | 2024-05-13 1:22PM EDT | 2025-06-20 | 3.06 | 2.95 | 3.00 | 0.00 | - | 2 | 2,299 | 26.18% |
| C250919P00055000 | 2024-05-08 11:50AM EDT | 2025-09-19 | 3.80 | 3.40 | 3.55 | 0.00 | - | 16 | 410 | 25.97% |
| C260116P00055000 | 2024-05-14 9:54AM EDT | 2026-01-16 | 4.25 | 4.10 | 4.20 | +0.02 | +0.47% | 3 | 3,349 | 25.71% |
| C260717P00055000 | 2024-05-14 9:33AM EDT | 2026-07-17 | 5.02 | 4.70 | 5.00 | -0.13 | -2.52% | 6 | 8,006 | 25.13% |
| C261218P00055000 | 2024-05-02 3:00PM EDT | 2026-12-18 | 5.98 | 5.30 | 5.60 | 0.00 | - | 2 | 2,507 | 24.73% |
© 2024 Yahoo. Todos los derechos reservados.