Mercados españoles abiertos en 3 hrs 28 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.420,23 -379,70 (-0,62%)
Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:50.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00050000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 14.30 | 13.70 | 15.45 | +0.22 | +1.56% | 65 | 85 | 354.30% |
| C240524C00050000 | 2024-05-02 11:46AM EDT | 2024-05-24 | 11.35 | 13.95 | 16.50 | 0.00 | - | - | 0 | 163.97% |
| C240621C00050000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 14.70 | 14.35 | 15.00 | +0.11 | +0.75% | 5 | 31,800 | 62.35% |
| C240719C00050000 | 2024-05-14 3:52PM EDT | 2024-07-19 | 14.95 | 14.55 | 14.95 | +0.70 | +4.91% | 10 | 1,539 | 52.73% |
| C240920C00050000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 14.75 | 13.65 | 17.00 | +0.10 | +0.68% | 103 | 7,164 | 60.38% |
| C241018C00050000 | 2024-05-13 10:27AM EDT | 2024-10-18 | 14.90 | 15.05 | 17.25 | 0.00 | - | 1 | 3,148 | 56.84% |
| C241115C00050000 | 2024-05-10 3:09PM EDT | 2024-11-15 | 14.87 | 15.25 | 15.60 | 0.00 | - | 7 | 185 | 38.06% |
| C241220C00050000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 14.30 | 15.40 | 15.75 | 0.00 | - | 4 | 406 | 36.18% |
| C250117C00050000 | 2024-05-16 11:55AM EDT | 2025-01-17 | 16.10 | 15.75 | 16.10 | +0.45 | +2.88% | 1 | 41,986 | 36.80% |
| C250321C00050000 | 2024-05-14 1:51PM EDT | 2025-03-21 | 15.84 | 15.55 | 18.50 | 0.00 | - | 1 | 404 | 47.67% |
| C250620C00050000 | 2024-05-15 10:58AM EDT | 2025-06-20 | 16.65 | 14.50 | 19.50 | 0.00 | - | 2 | 4,448 | 46.91% |
| C250919C00050000 | 2024-05-14 12:04PM EDT | 2025-09-19 | 17.20 | 15.70 | 19.50 | 0.00 | - | 3 | 137 | 42.33% |
| C260116C00050000 | 2024-05-15 3:37PM EDT | 2026-01-16 | 18.15 | 17.35 | 20.00 | +0.35 | +1.97% | 2 | 10,978 | 39.98% |
| C260717C00050000 | 2024-05-08 10:19AM EDT | 2026-07-17 | 16.97 | 17.80 | 20.85 | 0.00 | - | 1 | 11 | 38.03% |
| C261218C00050000 | 2024-05-15 3:56PM EDT | 2026-12-18 | 19.20 | 16.60 | 21.40 | 0.00 | - | 21 | 985 | 36.52% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00050000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,033 | 175.00% |
| C240524P00050000 | 2024-05-14 2:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 521 | 74.22% |
| C240531P00050000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.07 | 0.00 | - | 50 | 120 | 57.81% |
| C240607P00050000 | 2024-05-08 11:19AM EDT | 2024-06-07 | 0.04 | 0.01 | 2.04 | 0.00 | - | 2 | 7 | 97.02% |
| C240614P00050000 | 2024-05-07 10:53AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.11 | 0.00 | - | - | 1 | 49.02% |
| C240621P00050000 | 2024-05-16 3:37PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 53 | 43,163 | 39.65% |
| C240719P00050000 | 2024-05-16 11:14AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 1 | 2,914 | 33.50% |
| C240920P00050000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 0.32 | 0.28 | 0.31 | +0.02 | +6.67% | 3 | 15,114 | 28.96% |
| C241018P00050000 | 2024-05-15 3:11PM EDT | 2024-10-18 | 0.42 | 0.38 | 0.55 | -0.02 | -4.55% | 15 | 1,944 | 30.30% |
| C241115P00050000 | 2024-05-09 12:54PM EDT | 2024-11-15 | 0.78 | 0.59 | 0.62 | 0.00 | - | 2,000 | 2,735 | 28.83% |
| C241220P00050000 | 2024-05-14 9:41AM EDT | 2024-12-20 | 0.91 | 0.72 | 0.77 | 0.00 | - | 10 | 399 | 28.15% |
| C250117P00050000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 0.91 | 0.88 | 1.09 | -0.05 | -5.21% | 22 | 40,288 | 29.61% |
| C250321P00050000 | 2024-05-15 9:58AM EDT | 2025-03-21 | 1.32 | 1.21 | 1.32 | 0.00 | - | 50 | 1,401 | 28.25% |
| C250620P00050000 | 2024-05-16 3:18PM EDT | 2025-06-20 | 1.73 | 1.70 | 2.62 | -0.07 | -3.89% | 285 | 3,577 | 32.70% |
| C250919P00050000 | 2024-05-15 10:15AM EDT | 2025-09-19 | 2.31 | 1.43 | 2.30 | 0.00 | - | 1 | 340 | 27.88% |
| C260116P00050000 | 2024-05-16 2:48PM EDT | 2026-01-16 | 2.70 | 2.61 | 2.85 | -0.09 | -3.23% | 17 | 11,866 | 27.52% |
| C260717P00050000 | 2024-05-06 9:32AM EDT | 2026-07-17 | 3.71 | 2.98 | 6.00 | 0.00 | - | - | 2 | 35.61% |
| C261218P00050000 | 2024-05-15 1:24PM EDT | 2026-12-18 | 3.70 | 2.03 | 5.35 | 0.00 | - | 1 | 1,248 | 30.50% |
© 2024 Yahoo. Todos los derechos reservados.