Mercados españoles abiertos en 7 hrs 45 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0862 +0,0002 (+0,02%) Petróleo Brent
82,90 +0,78 (+0,95%) Bitcoin EUR
63.968,98 +913,78 (+1,45%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-05-02 3:27PM EDT | 22.50 | 39.20 | 40.00 | 42.40 | 0.00 | - | 2 | 0 | 185.94% |
| C240621C00024000 | 2024-05-02 3:27PM EDT | 24.00 | 37.70 | 38.50 | 40.90 | 0.00 | - | 2 | 0 | 175.00% |
| C240621C00025000 | 2024-05-02 3:04PM EDT | 25.00 | 36.70 | 37.50 | 41.00 | 0.00 | - | 35 | 13 | 230.66% |
| C240621C00027500 | 2024-05-02 3:25PM EDT | 27.50 | 34.15 | 35.00 | 38.50 | 0.00 | - | 4 | 2 | 209.67% |
| C240621C00030000 | 2024-05-23 12:16PM EDT | 30.00 | 33.55 | 32.55 | 36.00 | 0.00 | - | 6 | 469 | 192.19% |
| C240621C00032500 | 2024-05-23 3:37PM EDT | 32.50 | 30.50 | 30.00 | 33.50 | 0.00 | - | 5 | 22 | 172.95% |
| C240621C00034000 | 2024-05-02 3:04PM EDT | 34.00 | 27.55 | 28.55 | 30.95 | 0.00 | - | 135 | 0 | 123.83% |
| C240621C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.60 | 27.55 | 31.00 | 0.00 | - | 3,480 | 50 | 158.01% |
| C240621C00036000 | 2024-05-02 3:04PM EDT | 36.00 | 25.60 | 26.55 | 28.95 | 0.00 | - | 35 | 0 | 113.67% |
| C240621C00037500 | 2024-05-02 3:31PM EDT | 37.50 | 24.15 | 25.05 | 27.45 | 0.00 | - | 9,281 | 14 | 106.45% |
| C240621C00039000 | 2024-05-02 3:04PM EDT | 39.00 | 22.55 | 23.60 | 25.95 | 0.00 | - | 802 | 0 | 101.95% |
| C240621C00040000 | 2024-05-21 10:19AM EDT | 40.00 | 24.10 | 21.85 | 25.90 | 0.00 | - | 2 | 443 | 105.57% |
| C240621C00041000 | 2024-05-17 10:16AM EDT | 41.00 | 23.69 | 21.55 | 23.90 | 0.00 | - | 18 | 148 | 88.09% |
| C240621C00042500 | 2024-05-21 10:06AM EDT | 42.50 | 21.50 | 19.35 | 23.50 | 0.00 | - | 13 | 116 | 96.97% |
| C240621C00044000 | 2024-05-17 11:07AM EDT | 44.00 | 20.38 | 19.60 | 20.95 | 0.00 | - | 5 | 77 | 106.84% |
| C240621C00045000 | 2024-05-23 3:29PM EDT | 45.00 | 18.25 | 17.60 | 20.85 | 0.00 | - | 9 | 1,053 | 99.71% |
| C240621C00046000 | 2024-05-02 10:09AM EDT | 46.00 | 15.09 | 16.60 | 19.00 | 0.00 | - | 1 | 0 | 73.63% |
| C240621C00047500 | 2024-05-07 11:00AM EDT | 47.50 | 15.70 | 15.15 | 17.45 | 0.00 | - | 2 | 778 | 67.48% |
| C240621C00049000 | 2024-05-20 2:04PM EDT | 49.00 | 14.55 | 13.60 | 16.95 | 0.00 | - | 1 | 10 | 81.93% |
| C240621C00050000 | 2024-05-23 2:32PM EDT | 50.00 | 12.95 | 12.00 | 14.95 | 0.00 | - | 2 | 31,781 | 96.63% |
| C240621C00052000 | 2024-05-24 10:00AM EDT | 52.00 | 11.85 | 9.65 | 13.05 | 0.00 | - | 1 | 0 | 88.16% |
| C240621C00052500 | 2024-05-24 1:23PM EDT | 52.50 | 11.32 | 10.15 | 12.50 | +0.07 | +0.62% | 1 | 13,243 | 84.28% |
| C240621C00055000 | 2024-05-24 3:04PM EDT | 55.00 | 8.70 | 8.70 | 9.05 | +0.33 | +3.94% | 27 | 31,113 | 47.46% |
| C240621C00057500 | 2024-05-24 3:14PM EDT | 57.50 | 6.28 | 5.35 | 7.55 | +0.72 | +12.95% | 8 | 19,186 | 58.30% |
| C240621C00058000 | 2024-05-23 10:23AM EDT | 58.00 | 6.24 | 4.90 | 7.15 | 0.00 | - | - | 19 | 57.42% |
| C240621C00060000 | 2024-05-24 2:57PM EDT | 60.00 | 4.15 | 3.10 | 4.25 | +0.35 | +9.21% | 2,757 | 40,719 | 29.83% |
| C240621C00061000 | 2024-05-21 2:56PM EDT | 61.00 | 4.00 | 3.30 | 3.40 | 0.00 | - | - | 2 | 27.56% |
| C240621C00062000 | 2024-05-24 3:10PM EDT | 62.00 | 2.49 | 2.59 | 2.64 | +0.10 | +4.18% | 33 | 43 | 25.98% |
| C240621C00062500 | 2024-05-24 3:56PM EDT | 62.50 | 2.23 | 2.25 | 2.30 | +0.20 | +9.85% | 540 | 57,290 | 25.42% |
| C240621C00063000 | 2024-05-24 3:56PM EDT | 63.00 | 1.96 | 1.95 | 1.99 | +0.20 | +11.36% | 444 | 328 | 25.00% |
| C240621C00064000 | 2024-05-24 3:49PM EDT | 64.00 | 1.40 | 1.42 | 1.45 | +0.13 | +10.24% | 1,267 | 2,911 | 24.32% |
| C240621C00065000 | 2024-05-24 3:54PM EDT | 65.00 | 0.99 | 0.98 | 1.01 | +0.11 | +12.50% | 1,906 | 49,963 | 23.71% |
| C240621C00066000 | 2024-05-24 3:47PM EDT | 66.00 | 0.67 | 0.64 | 0.69 | +0.07 | +11.67% | 76 | 1,515 | 23.49% |
| C240621C00067000 | 2024-05-24 3:26PM EDT | 67.00 | 0.42 | 0.40 | 0.44 | +0.02 | +5.00% | 47 | 317 | 23.05% |
| C240621C00067500 | 2024-05-24 2:34PM EDT | 67.50 | 0.32 | 0.32 | 0.35 | 0.00 | - | 283 | 10,066 | 22.95% |
| C240621C00068000 | 2024-05-24 3:23PM EDT | 68.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 37 | 1,169 | 23.00% |
| C240621C00069000 | 2024-05-23 1:48PM EDT | 69.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | - | 40 | 23.24% |
| C240621C00070000 | 2024-05-24 1:49PM EDT | 70.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 28 | 14,606 | 23.83% |
| C240621C00071000 | 2024-05-22 1:44PM EDT | 71.00 | 0.13 | 0.07 | 0.08 | 0.00 | - | - | 53 | 24.32% |
| C240621C00072000 | 2024-05-23 3:13PM EDT | 72.00 | 0.06 | 0.05 | 0.26 | 0.00 | - | - | 18 | 34.67% |
| C240621C00072500 | 2024-05-24 3:23PM EDT | 72.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 5 | 196 | 26.56% |
| C240621C00073000 | 2024-05-20 10:44AM EDT | 73.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | - | 1 | 26.76% |
| C240621C00074000 | 2024-05-20 10:09AM EDT | 74.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | - | 9 | 28.91% |
| C240621C00075000 | 2024-05-23 11:22AM EDT | 75.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 3,062 | 30.08% |
| C240621C00076000 | 2024-05-22 9:59AM EDT | 76.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 10 | 32.03% |
| C240621C00080000 | 2024-05-24 3:07PM EDT | 80.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 5,281 | 39.65% |
| C240621C00085000 | 2024-05-22 9:40AM EDT | 85.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 649 | 52.34% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 56.25% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-05-07 9:32AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 832 | 153.13% |
| C240621P00022500 | 2024-05-20 12:40PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,378 | 137.50% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 135.94% |
| C240621P00025000 | 2024-05-15 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 664 | 142.97% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,143 | 117.19% |
| C240621P00030000 | 2024-05-14 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,049 | 101.56% |
| C240621P00032500 | 2024-05-22 9:34AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,061 | 84.38% |
| C240621P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 12,703 | 96.88% |
| C240621P00035000 | 2024-05-24 11:52AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,073 | 76.56% |
| C240621P00036000 | 2024-05-08 10:39AM EDT | 36.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 710 | 90.23% |
| C240621P00037500 | 2024-05-17 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 12,965 | 84.38% |
| C240621P00039000 | 2024-05-17 3:19PM EDT | 39.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 9,179 | 78.91% |
| C240621P00040000 | 2024-05-24 3:27PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 18,443 | 67.97% |
| C240621P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 17,155 | 66.41% |
| C240621P00042500 | 2024-05-20 12:46PM EDT | 42.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 30 | 16,341 | 67.19% |
| C240621P00044000 | 2024-05-23 2:47PM EDT | 44.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 72 | 9,102 | 58.59% |
| C240621P00045000 | 2024-05-22 9:47AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 42,310 | 50.00% |
| C240621P00046000 | 2024-05-23 2:19PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 4,285 | 53.13% |
| C240621P00047500 | 2024-05-23 1:20PM EDT | 47.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 65 | 15,272 | 52.15% |
| C240621P00049000 | 2024-05-21 10:18AM EDT | 49.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 8,001 | 45.70% |
| C240621P00050000 | 2024-05-24 3:47PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 41,217 | 44.14% |
| C240621P00052000 | 2024-05-22 9:40AM EDT | 52.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 110 | 38.87% |
| C240621P00052500 | 2024-05-24 12:59PM EDT | 52.50 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 1 | 23,587 | 38.28% |
| C240621P00053000 | 2024-05-21 9:42AM EDT | 53.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | - | 40 | 36.72% |
| C240621P00054000 | 2024-05-24 1:29PM EDT | 54.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 10 | 5 | 35.74% |
| C240621P00055000 | 2024-05-24 3:20PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 35 | 23,407 | 31.84% |
| C240621P00056000 | 2024-05-24 12:59PM EDT | 56.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 5 | 10 | 29.69% |
| C240621P00057000 | 2024-05-24 9:45AM EDT | 57.00 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 1 | 1 | 27.83% |
| C240621P00057500 | 2024-05-24 3:44PM EDT | 57.50 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 4 | 7,276 | 26.95% |
| C240621P00058000 | 2024-05-24 1:59PM EDT | 58.00 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 232 | 27 | 25.88% |
| C240621P00059000 | 2024-05-24 3:59PM EDT | 59.00 | 0.26 | 0.24 | 0.26 | -0.17 | -39.53% | 22 | 112 | 24.71% |
| C240621P00060000 | 2024-05-24 3:55PM EDT | 60.00 | 0.36 | 0.35 | 0.37 | -0.17 | -32.08% | 2,990 | 18,082 | 23.44% |
| C240621P00061000 | 2024-05-24 3:59PM EDT | 61.00 | 0.55 | 0.53 | 0.55 | -0.21 | -27.63% | 319 | 180 | 22.61% |
| C240621P00062000 | 2024-05-24 2:30PM EDT | 62.00 | 0.84 | 0.78 | 0.81 | -0.25 | -22.94% | 77 | 350 | 21.95% |
| C240621P00062500 | 2024-05-24 3:58PM EDT | 62.50 | 0.98 | 0.96 | 1.00 | -0.28 | -22.22% | 641 | 11,321 | 22.02% |
| C240621P00063000 | 2024-05-24 3:04PM EDT | 63.00 | 1.22 | 1.14 | 1.17 | -0.25 | -17.01% | 302 | 972 | 21.39% |
| C240621P00064000 | 2024-05-24 3:56PM EDT | 64.00 | 1.63 | 1.61 | 1.65 | -0.38 | -18.91% | 1,267 | 1,566 | 21.07% |
| C240621P00065000 | 2024-05-24 3:58PM EDT | 65.00 | 2.22 | 2.17 | 2.21 | -0.37 | -14.29% | 1,490 | 4,381 | 20.26% |
| C240621P00066000 | 2024-05-24 3:42PM EDT | 66.00 | 2.87 | 2.84 | 2.92 | -0.43 | -13.03% | 30 | 167 | 20.12% |
| C240621P00067000 | 2024-05-23 3:52PM EDT | 67.00 | 4.18 | 2.90 | 3.90 | 0.00 | - | - | 18 | 23.88% |
| C240621P00067500 | 2024-05-24 10:09AM EDT | 67.50 | 4.12 | 3.90 | 4.30 | +0.65 | +18.73% | 8 | 942 | 23.66% |
| C240621P00069000 | 2024-05-23 10:04AM EDT | 69.00 | 5.35 | 5.25 | 7.60 | 0.00 | - | - | 1 | 61.96% |
| C240621P00070000 | 2024-05-22 3:12PM EDT | 70.00 | 6.15 | 5.25 | 8.55 | 0.00 | - | 1 | 1 | 65.55% |
| C240621P00072000 | 2024-05-23 10:04AM EDT | 72.00 | 8.20 | 8.20 | 10.55 | 0.00 | - | - | 0 | 52.15% |
| C240621P00072500 | 2024-05-24 10:56AM EDT | 72.50 | 8.60 | 6.85 | 11.00 | -0.20 | -2.27% | 2 | 4 | 74.90% |
| C240621P00075000 | 2024-05-22 2:52PM EDT | 75.00 | 11.20 | 10.05 | 12.60 | 0.00 | - | 7 | 22 | 66.94% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 220.75% |
| C240621P00085000 | 2024-05-14 12:21PM EDT | 85.00 | 21.10 | 19.25 | 22.60 | 0.00 | - | - | 2 | 95.46% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.