Mercados españoles cerrados

Citigroup Inc. (C)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,24+0,49 (+0,78%)
Al cierre: 04:00PM EDT
63,19 -0,05 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
C240405C000460002024-03-19 10:56AM EDT46.0013.1516.9517.600.00-1196.88%
C240405C000480002024-03-28 3:23PM EDT48.0015.2614.7516.00+1.51+10.98%39105.66%
C240405C000490002024-03-27 3:45PM EDT49.0013.8514.1514.950.00-22117.97%
C240405C000500002024-03-28 2:17PM EDT50.0013.3013.1013.40+0.86+6.91%36462.50%
C240405C000510002024-03-12 12:08PM EDT51.006.8512.1512.400.00-1568.36%
C240405C000520002024-03-28 12:17PM EDT52.0011.1010.7012.00+0.90+8.82%19376.37%
C240405C000530002024-03-27 3:45PM EDT53.009.2610.2010.400.00-64562.89%
C240405C000540002024-03-26 3:39PM EDT54.007.849.109.400.00-45969.34%
C240405C000550002024-03-28 2:16PM EDT55.008.307.608.40+1.46+21.35%531262.79%
C240405C000560002024-03-28 2:17PM EDT56.007.307.157.40+0.67+10.11%9041,16256.25%
C240405C000570002024-03-28 3:24PM EDT57.006.326.106.55+0.72+12.86%4993859.57%
C240405C000580002024-03-28 3:33PM EDT58.003.155.305.40-1.35-30.00%491,44343.36%
C240405C000590002024-03-28 2:35PM EDT59.004.304.254.45+0.50+13.16%485,31539.75%
C240405C000600002024-03-28 3:53PM EDT60.003.453.305.45+0.66+23.66%1535,95066.46%
C240405C000610002024-03-28 3:55PM EDT61.002.462.372.61+0.48+24.24%3476,18031.69%
C240405C000620002024-03-28 3:54PM EDT62.001.541.531.57+0.26+20.31%13,37921,67021.68%
C240405C000630002024-03-28 3:59PM EDT63.000.910.880.90+0.19+26.39%4,4782,25320.75%
C240405C000640002024-03-28 3:59PM EDT64.000.440.420.44+0.10+29.41%3,72888620.22%
C240405C000650002024-03-28 3:59PM EDT65.000.190.170.18+0.02+11.76%1,8331,31519.92%
C240405C000660002024-03-28 3:59PM EDT66.000.090.070.08+0.01+12.50%4,45311921.09%
C240405C000670002024-03-28 3:26PM EDT67.000.050.040.050.00-4513724.02%
C240405C000680002024-03-28 3:57PM EDT68.000.030.020.040.00-2510927.54%
C240405C000690002024-03-28 3:11PM EDT69.000.020.020.03-0.02-50.00%1440030.47%
C240405C000700002024-03-28 3:58PM EDT70.000.020.010.020.00-68021032.42%
C240405C000710002024-03-28 9:59AM EDT71.000.010.010.02-0.01-50.00%7952236.33%
C240405C000720002024-03-28 3:33PM EDT72.000.010.010.020.00-25519339.84%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
C240405P000400002024-03-15 3:50PM EDT40.000.020.000.010.00--2106.25%
C240405P000430002024-02-27 12:59PM EDT43.000.050.000.010.00--193.75%
C240405P000440002024-03-22 11:00AM EDT44.000.010.000.010.00-702,31487.50%
C240405P000450002024-03-27 11:48AM EDT45.000.010.000.010.00-2425181.25%
C240405P000460002024-03-26 12:04PM EDT46.000.010.000.010.00-154178.13%
C240405P000470002024-03-27 9:30AM EDT47.000.010.000.010.00-13571.88%
C240405P000480002024-03-27 11:48AM EDT48.000.010.000.010.00-22622868.75%
C240405P000490002024-03-27 12:22PM EDT49.000.010.004.400.00-620716218.85%
C240405P000500002024-03-27 1:43PM EDT50.000.010.000.010.00-9952,57859.38%
C240405P000510002024-03-25 3:33PM EDT51.000.020.000.010.00-1853453.13%
C240405P000520002024-03-28 3:24PM EDT52.000.010.000.01-0.01-50.00%220150.00%
C240405P000530002024-03-28 10:01AM EDT53.000.010.000.01-0.01-50.00%2244,72748.44%
C240405P000540002024-03-28 3:46PM EDT54.000.010.000.01-0.04-80.00%21029143.75%
C240405P000550002024-03-28 3:59PM EDT55.000.010.010.02-0.02-66.67%6253343.36%
C240405P000560002024-03-28 3:39PM EDT56.000.020.010.02-0.01-33.33%101,45838.28%
C240405P000570002024-03-28 2:50PM EDT57.000.020.010.02-0.02-50.00%341,79933.59%
C240405P000580002024-03-28 3:43PM EDT58.000.020.020.03-0.02-50.00%16287330.66%
C240405P000590002024-03-28 3:59PM EDT59.000.030.030.04-0.03-50.00%1311,40126.95%
C240405P000600002024-03-28 3:46PM EDT60.000.050.040.05-0.06-54.55%1,1332,90322.46%
C240405P000610002024-03-28 3:46PM EDT61.000.100.090.10-0.13-56.52%1,6624,94420.02%
C240405P000620002024-03-28 3:59PM EDT62.000.220.240.25-0.25-53.19%1,2494,06318.99%
C240405P000630002024-03-28 3:53PM EDT63.000.560.550.57-0.40-41.67%2,51251918.31%
C240405P000640002024-03-28 3:58PM EDT64.001.101.101.13-0.58-34.52%51121118.21%
C240405P000650002024-03-28 3:39PM EDT65.001.841.821.87-0.96-34.29%661816.90%
C240405P000660002024-03-28 3:55PM EDT66.002.792.752.79-1.36-32.77%67116.99%
C240405P000700002024-03-26 11:21AM EDT70.008.356.557.400.00-20051.47%