Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.316,45 -466,79 (-0,74%)
Citigroup Inc. (C)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 22.85 | 26.35 | 27.00 | 0.00 | - | 1 | 1 | 66.41% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 21.90 | 22.40 | 23.80 | 0.00 | - | 16 | 420 | 55.59% |
| C241220C00042500 | 2024-05-02 11:24AM EDT | 42.50 | 19.48 | 18.05 | 22.70 | 0.00 | - | 2 | 19 | 63.94% |
| C241220C00045000 | 2024-05-21 10:53AM EDT | 45.00 | 19.88 | 16.00 | 18.50 | 0.00 | - | 2 | 210 | 41.07% |
| C241220C00047500 | 2024-05-22 9:46AM EDT | 47.50 | 18.35 | 13.50 | 16.10 | 0.00 | - | 1 | 172 | 37.06% |
| C241220C00050000 | 2024-05-29 12:25PM EDT | 50.00 | 13.25 | 13.60 | 13.95 | 0.00 | - | 3 | 477 | 35.21% |
| C241220C00052500 | 2024-05-31 1:10PM EDT | 52.50 | 11.15 | 11.45 | 11.90 | -2.90 | -20.64% | 20 | 186 | 33.55% |
| C241220C00055000 | 2024-05-31 9:40AM EDT | 55.00 | 9.46 | 9.55 | 9.90 | -1.39 | -12.81% | 1 | 541 | 31.54% |
| C241220C00057500 | 2024-05-31 3:20PM EDT | 57.50 | 7.65 | 7.65 | 8.15 | 0.00 | - | 1 | 1,810 | 30.41% |
| C241220C00060000 | 2024-05-30 11:45AM EDT | 60.00 | 6.05 | 6.05 | 6.35 | 0.00 | - | 250 | 5,455 | 28.14% |
| C241220C00062500 | 2024-05-30 11:44AM EDT | 62.50 | 4.70 | 4.85 | 5.15 | 0.00 | - | 9 | 1,288 | 28.29% |
| C241220C00065000 | 2024-05-31 3:52PM EDT | 65.00 | 3.60 | 3.70 | 3.80 | -0.09 | -2.44% | 3 | 6,009 | 26.60% |
| C241220C00067500 | 2024-05-31 10:28AM EDT | 67.50 | 2.49 | 2.74 | 2.84 | -0.22 | -8.12% | 1 | 998 | 26.01% |
| C241220C00070000 | 2024-05-30 11:47AM EDT | 70.00 | 1.91 | 2.01 | 2.09 | 0.00 | - | 500 | 10,548 | 25.60% |
| C241220C00072500 | 2024-05-31 10:50AM EDT | 72.50 | 1.32 | 1.44 | 1.52 | -0.03 | -2.22% | 1 | 175 | 25.34% |
| C241220C00075000 | 2024-05-31 3:52PM EDT | 75.00 | 1.03 | 1.02 | 1.09 | -0.02 | -1.90% | 45 | 984 | 25.15% |
| C241220C00080000 | 2024-05-31 11:28AM EDT | 80.00 | 0.49 | 0.51 | 0.54 | -0.21 | -30.00% | 2 | 705 | 24.90% |
| C241220C00085000 | 2024-05-31 2:15PM EDT | 85.00 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 23 | 257 | 25.39% |
| C241220C00090000 | 2024-05-30 12:43PM EDT | 90.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 95 | 26.22% |
| C241220C00095000 | 2024-05-20 11:44AM EDT | 95.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 3 | 18 | 27.34% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220P00030000 | 2024-05-16 3:51PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 391 | 50.00% |
| C241220P00032500 | 2024-05-23 3:50PM EDT | 32.50 | 0.10 | 0.07 | 0.11 | 0.00 | - | 38 | 53 | 42.87% |
| C241220P00035000 | 2024-05-23 2:25PM EDT | 35.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 5 | 357 | 40.04% |
| C241220P00037500 | 2024-05-30 12:43PM EDT | 37.50 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 89 | 37.35% |
| C241220P00040000 | 2024-05-29 9:34AM EDT | 40.00 | 0.23 | 0.19 | 0.24 | 0.00 | - | 35 | 915 | 35.06% |
| C241220P00042500 | 2024-05-21 3:35PM EDT | 42.50 | 0.26 | 0.28 | 0.31 | 0.00 | - | 5 | 134 | 32.67% |
| C241220P00045000 | 2024-05-31 3:10PM EDT | 45.00 | 0.43 | 0.39 | 0.42 | -0.04 | -8.51% | 1 | 855 | 30.66% |
| C241220P00047500 | 2024-05-29 10:12AM EDT | 47.50 | 0.63 | 0.55 | 0.61 | 0.00 | - | 12 | 150 | 29.32% |
| C241220P00050000 | 2024-05-31 3:40PM EDT | 50.00 | 0.86 | 0.77 | 0.83 | -0.08 | -8.51% | 4 | 466 | 27.56% |
| C241220P00052500 | 2024-05-24 3:01PM EDT | 52.50 | 1.07 | 1.13 | 1.20 | 0.00 | - | 1 | 328 | 26.49% |
| C241220P00055000 | 2024-05-30 1:29PM EDT | 55.00 | 1.70 | 1.61 | 1.71 | 0.00 | - | 1 | 1,956 | 25.53% |
| C241220P00057500 | 2024-05-31 11:23AM EDT | 57.50 | 2.49 | 2.28 | 2.38 | -0.07 | -2.73% | 2 | 1,191 | 24.57% |
| C241220P00060000 | 2024-05-29 9:44AM EDT | 60.00 | 3.55 | 3.15 | 3.25 | 0.00 | - | 6 | 4,879 | 23.71% |
| C241220P00062500 | 2024-05-31 12:09PM EDT | 62.50 | 4.55 | 4.20 | 4.35 | 0.00 | - | 38 | 2,048 | 22.95% |
| C241220P00065000 | 2024-05-29 1:43PM EDT | 65.00 | 5.93 | 5.55 | 5.70 | 0.00 | - | 19 | 1,079 | 22.32% |
| C241220P00067500 | 2024-05-29 1:10PM EDT | 67.50 | 7.50 | 6.95 | 7.50 | 0.00 | - | 10 | 149 | 23.00% |
| C241220P00070000 | 2024-05-24 12:56PM EDT | 70.00 | 8.20 | 7.00 | 10.25 | 0.00 | - | 1 | 367 | 28.47% |
| C241220P00072500 | 2024-05-22 9:59AM EDT | 72.50 | 9.05 | 10.70 | 11.25 | 0.00 | - | 1 | 38 | 22.03% |
| C241220P00075000 | 2024-05-20 9:49AM EDT | 75.00 | 11.50 | 12.85 | 13.30 | 0.00 | - | 34 | 111 | 20.95% |
| C241220P00080000 | 2024-05-10 11:06AM EDT | 80.00 | 16.80 | 15.55 | 19.70 | 0.00 | - | 1 | 0 | 37.63% |
| C241220P00085000 | 2024-05-01 12:29PM EDT | 85.00 | 24.45 | 20.45 | 25.00 | 0.00 | - | 4 | 0 | 44.95% |
| C241220P00090000 | 2024-04-12 10:02AM EDT | 90.00 | 29.80 | 25.30 | 27.65 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.