Mercados españoles cerrados
S&P 500
5.465,20 -4,10 (-0,07%) Nasdaq
17.747,39 +29,74 (+0,17%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
57.069,16 -932,50 (-1,61%)
Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:41PM EDT. Mercado abierto.
Opciones de comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240712C00052000 | 2024-06-20 11:56AM EDT | 52.00 | 8.80 | 9.00 | 9.40 | 0.00 | - | - | 4 | 52.15% |
| C240712C00053000 | 2024-06-12 2:46PM EDT | 53.00 | 7.55 | 8.05 | 8.45 | 0.00 | - | - | 5 | 58.20% |
| C240712C00055000 | 2024-06-21 2:12PM EDT | 55.00 | 5.35 | 6.25 | 6.40 | 0.00 | - | 1 | 21 | 45.31% |
| C240712C00057000 | 2024-06-11 1:59PM EDT | 57.00 | 4.25 | 4.45 | 4.60 | +0.66 | +18.38% | 1 | 6 | 39.80% |
| C240712C00058000 | 2024-06-25 9:34AM EDT | 58.00 | 3.50 | 3.65 | 3.75 | -0.35 | -9.09% | 4 | 17 | 37.21% |
| C240712C00059000 | 2024-06-25 1:25PM EDT | 59.00 | 3.35 | 2.93 | 3.05 | +0.40 | +13.56% | 311 | 370 | 36.82% |
| C240712C00060000 | 2024-06-26 2:25PM EDT | 60.00 | 2.30 | 2.28 | 2.30 | -0.32 | -12.26% | 3,144 | 1,797 | 33.99% |
| C240712C00061000 | 2024-06-26 2:17PM EDT | 61.00 | 1.70 | 1.72 | 1.73 | -0.22 | -11.46% | 101 | 889 | 33.20% |
| C240712C00062000 | 2024-06-26 1:55PM EDT | 62.00 | 1.17 | 1.23 | 1.26 | -0.21 | -15.22% | 59 | 1,237 | 32.57% |
| C240712C00063000 | 2024-06-26 1:19PM EDT | 63.00 | 0.80 | 0.85 | 0.87 | -0.18 | -18.37% | 6 | 517 | 31.74% |
| C240712C00064000 | 2024-06-26 2:15PM EDT | 64.00 | 0.57 | 0.56 | 0.57 | -0.16 | -21.92% | 685 | 3,775 | 30.91% |
| C240712C00065000 | 2024-06-26 1:42PM EDT | 65.00 | 0.36 | 0.36 | 0.38 | -0.08 | -18.18% | 38 | 841 | 30.96% |
| C240712C00066000 | 2024-06-26 2:07PM EDT | 66.00 | 0.23 | 0.23 | 0.24 | -0.08 | -25.81% | 4 | 3,371 | 30.76% |
| C240712C00067000 | 2024-06-26 10:36AM EDT | 67.00 | 0.12 | 0.14 | 0.16 | -0.06 | -33.33% | 2 | 183 | 31.25% |
| C240712C00068000 | 2024-06-26 10:53AM EDT | 68.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 75 | 123 | 31.45% |
| C240712C00069000 | 2024-06-26 11:13AM EDT | 69.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 11 | 38 | 33.20% |
| C240712C00070000 | 2024-06-26 11:35AM EDT | 70.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 2 | 16 | 34.38% |
| C240712C00071000 | 2024-06-24 9:46AM EDT | 71.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 1 | 170 | 36.13% |
| C240712C00072000 | 2024-06-24 12:40PM EDT | 72.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 700 | 700 | 37.50% |
| C240712C00073000 | 2024-06-18 2:31PM EDT | 73.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 12 | 40.23% |
| C240712C00074000 | 2024-06-20 11:25AM EDT | 74.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 13 | 41.02% |
| C240712C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 250 | 64 | 43.36% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240712P00045000 | 2024-06-21 1:23PM EDT | 45.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 14 | 66.41% |
| C240712P00048000 | 2024-06-18 11:42AM EDT | 48.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 1 | 51.95% |
| C240712P00049000 | 2024-06-24 10:51AM EDT | 49.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 40 | 53 | 50.39% |
| C240712P00050000 | 2024-06-26 1:56PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 800 | 177 | 46.48% |
| C240712P00051000 | 2024-06-26 11:38AM EDT | 51.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 4 | 44.92% |
| C240712P00052000 | 2024-06-25 3:38PM EDT | 52.00 | 0.06 | 0.07 | 0.08 | -0.12 | -66.67% | 10 | 10 | 41.80% |
| C240712P00053000 | 2024-06-25 3:59PM EDT | 53.00 | 0.07 | 0.09 | 0.10 | -0.03 | -30.00% | 2 | 37 | 39.45% |
| C240712P00054000 | 2024-06-26 10:59AM EDT | 54.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 2 | 52 | 37.11% |
| C240712P00055000 | 2024-06-24 2:32PM EDT | 55.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 24 | 127 | 35.35% |
| C240712P00056000 | 2024-06-26 11:54AM EDT | 56.00 | 0.26 | 0.24 | 0.25 | +0.05 | +23.81% | 15 | 404 | 33.59% |
| C240712P00057000 | 2024-06-26 12:21PM EDT | 57.00 | 0.38 | 0.35 | 0.37 | +0.09 | +31.03% | 175 | 319 | 32.47% |
| C240712P00058000 | 2024-06-26 1:19PM EDT | 58.00 | 0.58 | 0.52 | 0.54 | +0.18 | +45.00% | 40 | 241 | 31.40% |
| C240712P00059000 | 2024-06-26 1:19PM EDT | 59.00 | 0.83 | 0.77 | 0.80 | +0.19 | +29.69% | 14 | 387 | 30.93% |
| C240712P00060000 | 2024-06-26 2:17PM EDT | 60.00 | 1.14 | 1.10 | 1.13 | +0.28 | +32.56% | 50 | 592 | 30.13% |
| C240712P00061000 | 2024-06-26 2:24PM EDT | 61.00 | 1.54 | 1.52 | 1.55 | +0.32 | +26.23% | 101 | 303 | 29.30% |
| C240712P00062000 | 2024-06-25 3:57PM EDT | 62.00 | 1.71 | 2.05 | 2.07 | -0.23 | -11.86% | 47 | 180 | 28.37% |
| C240712P00063000 | 2024-06-25 10:03AM EDT | 63.00 | 2.47 | 2.66 | 2.70 | -0.06 | -2.37% | 10 | 147 | 27.59% |
| C240712P00064000 | 2024-06-25 11:39AM EDT | 64.00 | 2.87 | 3.35 | 3.45 | -0.18 | -5.90% | 10 | 320 | 27.30% |
| C240712P00065000 | 2024-06-26 9:52AM EDT | 65.00 | 4.32 | 4.15 | 4.30 | +0.17 | +4.10% | 3 | 23 | 27.74% |
| C240712P00066000 | 2024-06-26 12:55PM EDT | 66.00 | 5.36 | 5.00 | 5.20 | +0.65 | +13.80% | 9 | 9 | 28.22% |
| C240712P00067000 | 2024-06-17 10:01AM EDT | 67.00 | 7.36 | 5.90 | 6.20 | 0.00 | - | 3 | 0 | 32.03% |
© 2024 Yahoo. Todos los derechos reservados.