Mercados españoles cerrados en 3 hrs 27 min
IBEX 35
11.307,30 -18,20 (-0,16%) Euro Stoxx 50
5.045,04 -14,16 (-0,28%) Dólar/Euro
1,0885 +0,0025 (+0,23%) Petróleo Brent
83,17 +1,05 (+1,28%) Oro
2.349,00 +14,50 (+0,62%) Bitcoin EUR
62.768,00 -94,94 (-0,15%)
Citigroup Inc. (C)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-05-02 3:27PM EDT | 20.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-05-14 9:40AM EDT | 25.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| C240920C00030000 | 2024-05-03 10:19AM EDT | 30.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-05-24 12:29PM EDT | 35.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 100 | 507 | 0.00% |
| C240920C00038000 | 2024-05-20 12:57PM EDT | 38.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 0.00% |
| C240920C00040000 | 2024-05-24 10:28AM EDT | 40.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,339 | 0.00% |
| C240920C00042000 | 2024-05-23 3:31PM EDT | 42.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 100 | 6,216 | 0.00% |
| C240920C00045000 | 2024-05-23 2:45PM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,645 | 0.00% |
| C240920C00047000 | 2024-05-22 12:07PM EDT | 47.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 16 | 2,929 | 0.00% |
| C240920C00050000 | 2024-05-23 9:50AM EDT | 50.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7,072 | 0.00% |
| C240920C00052500 | 2024-05-24 12:11PM EDT | 52.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9,440 | 0.00% |
| C240920C00055000 | 2024-05-23 3:25PM EDT | 55.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 52 | 13,139 | 0.00% |
| C240920C00057500 | 2024-05-24 12:11PM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14,286 | 0.00% |
| C240920C00060000 | 2024-05-24 12:18PM EDT | 60.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 44 | 23,353 | 0.00% |
| C240920C00062500 | 2024-05-24 3:39PM EDT | 62.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 135 | 5,774 | 0.00% |
| C240920C00065000 | 2024-05-24 3:54PM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,088 | 5,867 | 0.78% |
| C240920C00067500 | 2024-05-24 2:25PM EDT | 67.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 363 | 4,286 | 3.13% |
| C240920C00070000 | 2024-05-24 3:51PM EDT | 70.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 140 | 4,303 | 3.13% |
| C240920C00072500 | 2024-05-24 1:37PM EDT | 72.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 101 | 600 | 6.25% |
| C240920C00075000 | 2024-05-24 9:47AM EDT | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 1,277 | 6.25% |
| C240920C00080000 | 2024-05-23 1:56PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 5,603 | 12.50% |
| C240920C00085000 | 2024-05-22 9:45AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 12.50% |
| C240920C00090000 | 2024-04-30 10:14AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| C240920C00095000 | 2024-05-10 2:06PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-05-14 2:03PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 729 | 50.00% |
| C240920P00023000 | 2024-05-09 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| C240920P00025000 | 2024-05-14 12:49PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 196 | 25.00% |
| C240920P00028000 | 2024-05-14 3:40PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,808 | 25.00% |
| C240920P00030000 | 2024-05-21 10:02AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9,622 | 25.00% |
| C240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 6,208 | 52.73% |
| C240920P00035000 | 2024-05-24 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 5,468 | 25.00% |
| C240920P00038000 | 2024-05-08 9:30AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10,232 | 25.00% |
| C240920P00040000 | 2024-05-24 3:06PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5,081 | 25.00% |
| C240920P00042000 | 2024-05-24 11:24AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8,957 | 12.50% |
| C240920P00045000 | 2024-05-23 2:46PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 3,160 | 12.50% |
| C240920P00047000 | 2024-05-22 12:55PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 10,057 | 12.50% |
| C240920P00050000 | 2024-05-24 3:06PM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 15,052 | 12.50% |
| C240920P00052500 | 2024-05-24 1:04PM EDT | 52.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 9,222 | 6.25% |
| C240920P00055000 | 2024-05-24 12:26PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 14,925 | 6.25% |
| C240920P00057500 | 2024-05-24 3:45PM EDT | 57.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 16 | 7,151 | 3.13% |
| C240920P00060000 | 2024-05-24 1:52PM EDT | 60.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 235 | 7,521 | 3.13% |
| C240920P00062500 | 2024-05-24 2:15PM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 51 | 3,690 | 0.78% |
| C240920P00065000 | 2024-05-24 3:25PM EDT | 65.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 17 | 2,534 | 0.00% |
| C240920P00067500 | 2024-05-23 12:55PM EDT | 67.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| C240920P00070000 | 2024-05-22 10:48AM EDT | 70.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| C240920P00072500 | 2024-05-20 9:47AM EDT | 72.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| C240920P00075000 | 2024-05-09 3:19PM EDT | 75.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 18.50 | 19.45 | 0.00 | - | 6 | 52 | 51.88% |
| C240920P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.