Mercados españoles cerrados
S&P 500
5.199,24 +18,50 (+0,36%) Nasdaq
16.392,62 +43,38 (+0,27%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0764 -0,0009 (-0,09%) Petróleo Brent
83,65 +0,32 (+0,38%) Bitcoin EUR
58.986,30 +139,32 (+0,24%)
Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:28PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 31.65 | 32.35 | 32.70 | 0.00 | - | 1 | 1 | 314.06% |
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 17.30 | 17.55 | 0.00 | - | 1 | 1 | 160.94% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 16.30 | 16.55 | 0.00 | - | - | 0 | 151.56% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 14.30 | 14.55 | 0.00 | - | 2 | 1 | 133.59% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 12.30 | 12.55 | 0.00 | - | 2 | 0 | 115.63% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 11.30 | 11.55 | 0.00 | - | 1 | 0 | 107.03% |
| C240510C00052000 | 2024-05-03 3:51PM EDT | 52.00 | 9.48 | 10.35 | 10.55 | 0.00 | - | 4 | 4 | 98.44% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 9.35 | 9.55 | 0.00 | - | 8 | 0 | 89.84% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 70.31% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 7.35 | 7.50 | 0.00 | - | 1 | 6 | 62.50% |
| C240510C00056000 | 2024-05-07 12:50PM EDT | 56.00 | 6.40 | 6.40 | 7.15 | -0.40 | -5.88% | 50 | 50 | 87.89% |
| C240510C00057000 | 2024-05-07 10:37AM EDT | 57.00 | 5.80 | 5.35 | 5.55 | +1.11 | +23.67% | 5 | 28 | 55.86% |
| C240510C00058000 | 2024-05-07 11:18AM EDT | 58.00 | 5.00 | 4.35 | 4.55 | +0.83 | +19.90% | 4 | 234 | 47.27% |
| C240510C00059000 | 2024-05-06 2:04PM EDT | 59.00 | 3.80 | 3.45 | 3.55 | 0.00 | - | 2 | 9 | 38.67% |
| C240510C00060000 | 2024-05-07 12:11PM EDT | 60.00 | 2.60 | 2.50 | 2.52 | -0.30 | -10.34% | 33 | 4,442 | 26.76% |
| C240510C00061000 | 2024-05-07 12:18PM EDT | 61.00 | 1.63 | 1.58 | 1.62 | -0.34 | -17.26% | 180 | 2,618 | 24.81% |
| C240510C00062000 | 2024-05-07 1:11PM EDT | 62.00 | 0.80 | 0.82 | 0.83 | -0.37 | -31.62% | 1,067 | 13,553 | 21.88% |
| C240510C00063000 | 2024-05-07 1:12PM EDT | 63.00 | 0.34 | 0.32 | 0.34 | -0.22 | -39.29% | 14,611 | 32,569 | 21.68% |
| C240510C00064000 | 2024-05-07 1:12PM EDT | 64.00 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 19,851 | 24,277 | 22.07% |
| C240510C00065000 | 2024-05-07 12:46PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 399 | 3,110 | 24.22% |
| C240510C00066000 | 2024-05-07 10:31AM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 2,403 | 29.69% |
| C240510C00067000 | 2024-05-07 9:53AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,359 | 33.59% |
| C240510C00068000 | 2024-05-07 10:04AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 408 | 35.94% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 394 | 40.63% |
| C240510C00070000 | 2024-05-06 12:05PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 982 | 46.09% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 173 | 51.56% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 360 | 51.56% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 840 | 56.25% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 524 | 59.38% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 65.63% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 187.50% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 126.56% |
| C240510P00047000 | 2024-05-02 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,012 | 96.88% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 90.63% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 262 | 84.38% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 78.13% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,697 | 2,739 | 71.88% |
| C240510P00052000 | 2024-05-06 2:18PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 324 | 65.63% |
| C240510P00053000 | 2024-05-07 12:55PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 417 | 10,815 | 68.75% |
| C240510P00054000 | 2024-05-06 10:10AM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 770 | 1,016 | 60.94% |
| C240510P00055000 | 2024-05-07 12:03PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 11 | 23,116 | 58.59% |
| C240510P00056000 | 2024-05-07 11:27AM EDT | 56.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 51 | 423 | 51.56% |
| C240510P00057000 | 2024-05-07 11:29AM EDT | 57.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 4,232 | 23,218 | 48.05% |
| C240510P00058000 | 2024-05-07 12:46PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 30 | 1,306 | 40.23% |
| C240510P00059000 | 2024-05-07 12:45PM EDT | 59.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 57 | 1,199 | 33.99% |
| C240510P00060000 | 2024-05-07 11:46AM EDT | 60.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 355 | 7,005 | 27.93% |
| C240510P00061000 | 2024-05-07 1:02PM EDT | 61.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 391 | 2,964 | 24.41% |
| C240510P00062000 | 2024-05-07 1:08PM EDT | 62.00 | 0.37 | 0.35 | 0.36 | +0.09 | +32.14% | 1,418 | 4,117 | 21.58% |
| C240510P00063000 | 2024-05-07 1:09PM EDT | 63.00 | 0.89 | 0.86 | 0.88 | +0.19 | +27.14% | 287 | 861 | 21.78% |
| C240510P00064000 | 2024-05-07 10:06AM EDT | 64.00 | 1.46 | 1.64 | 1.70 | +0.04 | +2.82% | 7 | 210 | 25.29% |
| C240510P00065000 | 2024-05-07 11:36AM EDT | 65.00 | 2.40 | 2.50 | 2.78 | +0.11 | +4.80% | 12 | 67 | 39.84% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 3 | 28 | 43.56% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 4.50 | 4.75 | 0.00 | - | 3 | 0 | 55.86% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 7.50 | 7.75 | 0.00 | - | - | 0 | 64.84% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 8.50 | 8.75 | 0.00 | - | - | 0 | 71.09% |
© 2024 Yahoo. Todos los derechos reservados.