Mercados españoles abiertos en 2 hrs 53 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.839,01 -81,25 (-0,21%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.407,46 -328,01 (-0,54%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00060000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 4.20 | 4.05 | 4.90 | -0.05 | -1.18% | 323 | 21,619 | 126.17% |
| C240524C00060000 | 2024-05-16 10:57AM EDT | 2024-05-24 | 4.25 | 4.05 | 4.50 | +0.35 | +8.97% | 24 | 387 | 45.70% |
| C240531C00060000 | 2024-05-16 12:05PM EDT | 2024-05-31 | 4.50 | 3.40 | 4.55 | 0.00 | - | 2 | 2,806 | 34.96% |
| C240607C00060000 | 2024-05-15 11:22AM EDT | 2024-06-07 | 4.30 | 3.40 | 5.90 | 0.00 | - | 2 | 13 | 56.67% |
| C240614C00060000 | 2024-05-16 2:13PM EDT | 2024-06-14 | 4.80 | 4.45 | 5.00 | +0.36 | +8.11% | 1 | 192 | 34.08% |
| C240621C00060000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 5.01 | 4.35 | 5.10 | +0.05 | +1.01% | 69 | 35,899 | 32.23% |
| C240628C00060000 | 2024-05-14 3:45PM EDT | 2024-06-28 | 4.70 | 4.00 | 5.15 | 0.00 | - | 205 | 204 | 30.20% |
| C240719C00060000 | 2024-05-16 2:46PM EDT | 2024-07-19 | 5.74 | 5.55 | 5.65 | +0.04 | +0.70% | 103 | 7,828 | 30.47% |
| C240920C00060000 | 2024-05-16 2:00PM EDT | 2024-09-20 | 6.55 | 6.40 | 6.55 | +0.10 | +1.55% | 14 | 23,327 | 28.49% |
| C241018C00060000 | 2024-05-16 1:01PM EDT | 2024-10-18 | 7.26 | 6.90 | 7.25 | +0.51 | +7.56% | 41 | 1,366 | 30.45% |
| C241115C00060000 | 2024-05-16 1:37PM EDT | 2024-11-15 | 7.45 | 6.30 | 7.60 | +0.34 | +4.78% | 17 | 3,638 | 30.14% |
| C241220C00060000 | 2024-05-16 12:19PM EDT | 2024-12-20 | 7.90 | 7.70 | 7.85 | +0.14 | +1.80% | 40 | 5,226 | 28.98% |
| C250117C00060000 | 2024-05-16 3:19PM EDT | 2025-01-17 | 8.30 | 8.20 | 8.35 | -0.10 | -1.19% | 13 | 50,412 | 29.87% |
| C250321C00060000 | 2024-05-14 12:44PM EDT | 2025-03-21 | 8.85 | 8.70 | 8.95 | 0.00 | - | 10 | 3,680 | 29.40% |
| C250620C00060000 | 2024-05-16 2:05PM EDT | 2025-06-20 | 9.20 | 9.65 | 10.15 | -0.40 | -4.17% | 9 | 2,592 | 30.63% |
| C250919C00060000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 10.55 | 8.90 | 10.85 | 0.00 | - | 120 | 445 | 30.17% |
| C260116C00060000 | 2024-05-16 2:58PM EDT | 2026-01-16 | 11.75 | 11.40 | 11.90 | +0.35 | +3.07% | 4 | 13,766 | 30.46% |
| C260717C00060000 | 2024-05-14 9:42AM EDT | 2026-07-17 | 12.25 | 10.65 | 14.90 | 0.00 | - | 6 | 70 | 35.27% |
| C261218C00060000 | 2024-05-15 11:53AM EDT | 2026-12-18 | 13.20 | 13.20 | 14.95 | 0.00 | - | 1 | 2,024 | 32.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00060000 | 2024-05-16 3:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 20,807 | 53.13% |
| C240524P00060000 | 2024-05-16 11:06AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 28 | 1,763 | 28.13% |
| C240531P00060000 | 2024-05-16 3:24PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 120 | 10,980 | 23.05% |
| C240607P00060000 | 2024-05-16 1:13PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.23 | -0.06 | -27.27% | 26 | 265 | 23.83% |
| C240614P00060000 | 2024-05-16 1:05PM EDT | 2024-06-14 | 0.26 | 0.26 | 0.40 | -0.16 | -38.10% | 5 | 75 | 24.95% |
| C240621P00060000 | 2024-05-16 3:25PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.42 | 0.00 | - | 225 | 12,663 | 22.80% |
| C240628P00060000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.47 | 0.44 | 0.57 | -0.09 | -16.07% | 101 | 129 | 23.44% |
| C240719P00060000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 0.82 | 0.85 | 0.93 | -0.05 | -5.75% | 1,150 | 6,739 | 23.80% |
| C240920P00060000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 1.71 | 1.65 | 1.79 | -0.03 | -1.72% | 305 | 6,779 | 23.83% |
| C241018P00060000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 2.09 | 2.06 | 2.19 | -0.08 | -3.69% | 121 | 6,984 | 24.32% |
| C241115P00060000 | 2024-05-15 1:12PM EDT | 2024-11-15 | 2.61 | 2.36 | 2.65 | 0.00 | - | 20 | 3,592 | 25.23% |
| C241220P00060000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 2.88 | 2.64 | 2.99 | 0.00 | - | 37 | 4,915 | 25.03% |
| C250117P00060000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.30 | 0.00 | - | 68 | 25,154 | 25.17% |
| C250321P00060000 | 2024-05-15 9:40AM EDT | 2025-03-21 | 3.65 | 3.30 | 3.90 | 0.00 | - | 5 | 3,542 | 25.24% |
| C250620P00060000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 4.45 | 3.30 | 6.75 | 0.00 | - | 1 | 2,129 | 33.62% |
| C250919P00060000 | 2024-05-06 12:01PM EDT | 2025-09-19 | 5.25 | 4.85 | 5.40 | 0.00 | - | 3 | 25,009 | 25.48% |
| C260116P00060000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 5.75 | 5.55 | 7.50 | 0.00 | - | 11 | 3,464 | 29.65% |
| C260717P00060000 | 2024-05-14 9:54AM EDT | 2026-07-17 | 6.45 | 6.15 | 8.70 | 0.00 | - | 3 | 14,101 | 29.43% |
| C261218P00060000 | 2024-05-16 2:56PM EDT | 2026-12-18 | 6.90 | 5.10 | 7.30 | -0.25 | -3.50% | 2 | 4,730 | 23.30% |
© 2024 Yahoo. Todos los derechos reservados.