Mercados españoles abiertos en 6 hrs 49 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.720,47 0,00 (0,00%) Dólar/Euro
1,0740 -0,0002 (-0,02%) Petróleo Brent
82,04 -0,71 (-0,86%) Bitcoin EUR
62.205,15 -1.250,77 (-1,97%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620C00020000 | 2024-04-29 3:55PM EDT | 20.00 | 42.46 | 40.00 | 44.50 | 0.00 | - | 1 | 1 | 96.56% |
| C250620C00023000 | 2023-12-26 12:55PM EDT | 23.00 | 28.33 | 29.65 | 32.95 | 0.00 | - | 17 | 3 | 0.00% |
| C250620C00025000 | 2024-03-13 10:25AM EDT | 25.00 | 33.25 | 33.15 | 36.90 | 0.00 | - | 1 | 9 | 74.56% |
| C250620C00028000 | 2024-01-05 11:14AM EDT | 28.00 | 26.80 | 27.80 | 30.50 | 0.00 | - | 2 | 3 | 0.00% |
| C250620C00030000 | 2024-06-03 1:01PM EDT | 30.00 | 31.89 | 28.55 | 32.40 | 0.00 | - | 10 | 133 | 66.88% |
| C250620C00033000 | 2024-02-15 4:42PM EDT | 33.00 | 23.15 | 22.50 | 27.45 | 0.00 | - | 1 | 644 | 33.30% |
| C250620C00035000 | 2024-06-03 1:42PM EDT | 35.00 | 27.30 | 24.55 | 26.35 | 0.00 | - | 10 | 787 | 44.48% |
| C250620C00038000 | 2024-05-28 10:15AM EDT | 38.00 | 25.95 | 21.80 | 23.25 | 0.00 | - | 1 | 479 | 38.01% |
| C250620C00040000 | 2024-06-11 12:16PM EDT | 40.00 | 20.25 | 20.90 | 22.30 | 0.00 | - | 2 | 1,047 | 43.95% |
| C250620C00043000 | 2024-06-07 2:21PM EDT | 43.00 | 20.35 | 18.10 | 19.70 | 0.00 | - | 2 | 1,940 | 41.20% |
| C250620C00045000 | 2024-06-13 9:46AM EDT | 45.00 | 16.00 | 16.60 | 17.00 | -1.05 | -6.16% | 2 | 1,558 | 32.70% |
| C250620C00047000 | 2024-06-12 10:07AM EDT | 47.00 | 15.55 | 14.35 | 15.60 | 0.00 | - | 3 | 665 | 33.24% |
| C250620C00050000 | 2024-06-13 9:53AM EDT | 50.00 | 11.90 | 12.45 | 13.05 | -1.20 | -9.16% | 1 | 4,502 | 30.53% |
| C250620C00052500 | 2024-06-13 10:36AM EDT | 52.50 | 10.55 | 10.90 | 12.20 | -1.25 | -10.59% | 4 | 1,917 | 34.25% |
| C250620C00055000 | 2024-06-13 11:51AM EDT | 55.00 | 9.07 | 8.60 | 9.55 | -0.28 | -2.99% | 10 | 1,115 | 28.58% |
| C250620C00057500 | 2024-06-13 12:08PM EDT | 57.50 | 7.65 | 6.95 | 8.95 | +0.22 | +2.96% | 17 | 1,362 | 31.79% |
| C250620C00060000 | 2024-06-13 1:35PM EDT | 60.00 | 6.45 | 6.35 | 6.70 | -0.45 | -6.52% | 16 | 2,538 | 27.27% |
| C250620C00062500 | 2024-06-13 2:56PM EDT | 62.50 | 5.34 | 4.45 | 5.50 | -0.18 | -3.26% | 324 | 1,935 | 26.67% |
| C250620C00065000 | 2024-06-13 3:20PM EDT | 65.00 | 4.45 | 3.45 | 5.40 | -0.15 | -3.26% | 4 | 6,124 | 30.04% |
| C250620C00067500 | 2024-06-13 10:37AM EDT | 67.50 | 3.25 | 2.91 | 3.60 | -0.43 | -11.68% | 8 | 3,495 | 25.78% |
| C250620C00070000 | 2024-06-13 2:08PM EDT | 70.00 | 2.70 | 2.65 | 2.89 | +0.12 | +4.65% | 31 | 6,349 | 25.53% |
| C250620C00072500 | 2024-06-13 11:18AM EDT | 72.50 | 2.10 | 2.05 | 2.41 | +0.10 | +5.00% | 1 | 2,742 | 25.85% |
| C250620C00075000 | 2024-06-13 10:49AM EDT | 75.00 | 1.65 | 1.55 | 1.99 | -0.25 | -13.16% | 98 | 11,127 | 26.04% |
| C250620C00080000 | 2024-06-13 3:41PM EDT | 80.00 | 1.13 | 1.09 | 1.16 | -0.07 | -5.83% | 3 | 2,169 | 25.14% |
| C250620C00085000 | 2024-06-13 11:07AM EDT | 85.00 | 0.65 | 0.68 | 0.73 | -0.11 | -14.47% | 2 | 881 | 25.16% |
| C250620C00090000 | 2024-06-12 1:38PM EDT | 90.00 | 0.50 | 0.42 | 0.65 | 0.00 | - | 1 | 686 | 27.30% |
| C250620C00095000 | 2024-06-05 1:21PM EDT | 95.00 | 0.37 | 0.24 | 0.35 | 0.00 | - | 1 | 1,873 | 26.29% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620P00020000 | 2024-06-12 9:40AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 920 | 58.98% |
| C250620P00023000 | 2024-06-12 10:22AM EDT | 23.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 76 | 439 | 48.24% |
| C250620P00025000 | 2024-06-12 2:49PM EDT | 25.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 20 | 237 | 43.95% |
| C250620P00028000 | 2024-05-21 10:48AM EDT | 28.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 22 | 214 | 40.63% |
| C250620P00030000 | 2024-06-05 10:24AM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 629 | 38.92% |
| C250620P00033000 | 2024-06-13 1:16PM EDT | 33.00 | 0.28 | 0.23 | 0.34 | +0.01 | +3.70% | 5 | 1,469 | 36.33% |
| C250620P00035000 | 2024-06-13 1:18PM EDT | 35.00 | 0.37 | 0.31 | 0.40 | -0.03 | -7.50% | 4 | 3,509 | 34.42% |
| C250620P00038000 | 2024-05-22 9:34AM EDT | 38.00 | 0.48 | 0.12 | 0.56 | 0.00 | - | 1 | 2,161 | 32.42% |
| C250620P00040000 | 2024-06-10 3:56PM EDT | 40.00 | 0.59 | 0.60 | 0.96 | 0.00 | - | 169 | 7,755 | 34.11% |
| C250620P00043000 | 2024-06-11 3:14PM EDT | 43.00 | 1.00 | 0.53 | 1.05 | 0.00 | - | 1 | 2,200 | 30.25% |
| C250620P00045000 | 2024-06-13 3:41PM EDT | 45.00 | 1.14 | 1.11 | 1.28 | -0.04 | -3.39% | 123 | 8,792 | 29.08% |
| C250620P00047000 | 2024-06-13 10:01AM EDT | 47.00 | 1.49 | 1.37 | 1.49 | -0.11 | -6.88% | 41 | 3,300 | 27.49% |
| C250620P00050000 | 2024-06-13 2:48PM EDT | 50.00 | 2.04 | 1.97 | 2.13 | 0.00 | - | 23 | 4,998 | 26.67% |
| C250620P00052500 | 2024-06-11 3:23PM EDT | 52.50 | 2.86 | 2.56 | 2.85 | 0.00 | - | 52 | 4,190 | 26.26% |
| C250620P00055000 | 2024-06-12 3:08PM EDT | 55.00 | 3.35 | 3.30 | 4.05 | 0.00 | - | 3 | 2,373 | 27.37% |
| C250620P00057500 | 2024-06-12 3:34PM EDT | 57.50 | 4.30 | 4.20 | 5.15 | 0.00 | - | 119 | 2,505 | 27.20% |
| C250620P00060000 | 2024-06-13 1:07PM EDT | 60.00 | 5.65 | 4.25 | 5.50 | +0.40 | +7.62% | 3 | 2,944 | 23.26% |
| C250620P00062500 | 2024-06-13 3:06PM EDT | 62.50 | 6.60 | 6.50 | 6.70 | +0.05 | +0.76% | 4 | 11,748 | 22.28% |
| C250620P00065000 | 2024-06-13 10:28AM EDT | 65.00 | 8.50 | 7.30 | 9.05 | +0.65 | +8.28% | 1 | 1,439 | 25.42% |
| C250620P00067500 | 2024-06-12 3:11PM EDT | 67.50 | 9.45 | 9.50 | 9.75 | 0.00 | - | 20 | 680 | 20.87% |
| C250620P00070000 | 2024-05-21 3:33PM EDT | 70.00 | 9.00 | 10.30 | 11.50 | 0.00 | - | 32 | 250 | 20.02% |
| C250620P00072500 | 2024-05-14 9:48AM EDT | 72.50 | 11.30 | 12.90 | 14.15 | 0.00 | - | 1 | 6 | 23.23% |
| C250620P00075000 | 2024-05-20 1:05PM EDT | 75.00 | 13.05 | 15.00 | 16.50 | 0.00 | - | 2 | 6 | 24.68% |
© 2024 Yahoo. Todos los derechos reservados.