Mercados españoles cerrados en 1 hr 23 mins
IBEX 35
11.092,10 +148,40 (+1,36%) Euro Stoxx 50
4.951,66 +57,64 (+1,18%) Dólar/Euro
1,0757 +0,0041 (+0,39%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.340,90 +1,30 (+0,06%) Bitcoin EUR
58.256,11 +1.003,40 (+1,75%)
Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:07AM EDT. Mercado abierto.
Opciones de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705C00040000 | 2024-06-24 11:10AM EDT | 40.00 | 21.15 | 22.05 | 25.95 | 0.00 | - | 12 | 13 | 399.61% |
| C240705C00045000 | 2024-06-28 12:13PM EDT | 45.00 | 17.90 | 17.10 | 20.95 | 0.00 | - | 3 | 3 | 324.22% |
| C240705C00050000 | 2024-07-01 9:43AM EDT | 50.00 | 13.77 | 13.75 | 14.40 | +1.16 | +9.20% | 2 | 26 | 99.22% |
| C240705C00052000 | 2024-06-26 9:50AM EDT | 52.00 | 9.00 | 11.35 | 12.50 | 0.00 | - | 8 | 21 | 140.63% |
| C240705C00053000 | 2024-06-28 10:16AM EDT | 53.00 | 9.61 | 10.10 | 11.65 | 0.00 | - | 7 | 7 | 141.99% |
| C240705C00054000 | 2024-06-14 10:22AM EDT | 54.00 | 5.25 | 10.10 | 10.35 | 0.00 | - | 8 | 1 | 96.48% |
| C240705C00055000 | 2024-07-01 9:44AM EDT | 55.00 | 9.00 | 9.05 | 9.30 | +2.45 | +37.40% | 5 | 38 | 82.42% |
| C240705C00056000 | 2024-06-27 10:35AM EDT | 56.00 | 5.65 | 8.05 | 9.45 | 0.00 | - | 18 | 64 | 117.29% |
| C240705C00057000 | 2024-06-28 2:17PM EDT | 57.00 | 5.92 | 7.10 | 8.25 | 0.00 | - | 2 | 64 | 102.54% |
| C240705C00058000 | 2024-06-28 2:17PM EDT | 58.00 | 4.90 | 5.65 | 6.40 | 0.00 | - | 4 | 60 | 76.17% |
| C240705C00059000 | 2024-06-28 3:32PM EDT | 59.00 | 4.05 | 4.70 | 5.35 | 0.00 | - | 106 | 356 | 63.67% |
| C240705C00060000 | 2024-07-01 9:40AM EDT | 60.00 | 4.00 | 4.15 | 4.30 | +0.40 | +11.11% | 72 | 1,463 | 51.37% |
| C240705C00061000 | 2024-07-01 9:46AM EDT | 61.00 | 3.25 | 2.97 | 3.30 | +0.64 | +24.52% | 32 | 2,345 | 42.19% |
| C240705C00062000 | 2024-07-01 9:49AM EDT | 62.00 | 2.30 | 2.22 | 2.33 | +0.56 | +32.18% | 202 | 6,615 | 33.99% |
| C240705C00063000 | 2024-07-01 9:50AM EDT | 63.00 | 1.44 | 1.38 | 1.44 | +0.39 | +37.14% | 4,594 | 8,323 | 27.64% |
| C240705C00064000 | 2024-07-01 9:50AM EDT | 64.00 | 0.80 | 0.76 | 0.78 | +0.24 | +42.86% | 773 | 4,439 | 25.49% |
| C240705C00065000 | 2024-07-01 9:51AM EDT | 65.00 | 0.33 | 0.34 | 0.36 | +0.07 | +26.92% | 883 | 1,869 | 24.71% |
| C240705C00066000 | 2024-07-01 9:49AM EDT | 66.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 703 | 2,032 | 23.93% |
| C240705C00067000 | 2024-07-01 9:50AM EDT | 67.00 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 16 | 282 | 25.00% |
| C240705C00068000 | 2024-07-01 9:48AM EDT | 68.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 83 | 778 | 28.13% |
| C240705C00069000 | 2024-07-01 9:31AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 112 | 31.64% |
| C240705C00070000 | 2024-07-01 9:50AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 50 | 85 | 36.72% |
| C240705C00071000 | 2024-07-01 9:45AM EDT | 71.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 276 | 41.41% |
| C240705C00072000 | 2024-06-26 10:52AM EDT | 72.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 78 | 542 | 83.69% |
| C240705C00073000 | 2024-06-26 10:50AM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 205 | 50.78% |
| C240705C00074000 | 2024-06-24 3:18PM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.97% |
| C240705C00075000 | 2024-06-25 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 241 | 54.69% |
| C240705C00076000 | 2024-06-25 3:22PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 183 | 59.38% |
Opciones de ventapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705P00045000 | 2024-06-21 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 128.13% |
| C240705P00048000 | 2024-06-26 2:16PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,135 | 1,168 | 107.03% |
| C240705P00049000 | 2024-06-26 12:01PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 44 | 89.06% |
| C240705P00050000 | 2024-06-27 10:45AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 326 | 95.31% |
| C240705P00051000 | 2024-06-27 2:26PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 791 | 1,385 | 71.88% |
| C240705P00052000 | 2024-06-27 3:39PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 771 | 1,320 | 65.63% |
| C240705P00053000 | 2024-06-28 9:41AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 509 | 60.94% |
| C240705P00054000 | 2024-06-28 3:14PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,316 | 56.25% |
| C240705P00055000 | 2024-06-28 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,346 | 50.00% |
| C240705P00056000 | 2024-06-28 2:08PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,418 | 48.44% |
| C240705P00057000 | 2024-07-01 9:43AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 1,012 | 46.88% |
| C240705P00058000 | 2024-06-28 2:24PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 388 | 1,067 | 40.63% |
| C240705P00059000 | 2024-07-01 9:40AM EDT | 59.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 855 | 34.38% |
| C240705P00060000 | 2024-07-01 9:42AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.02 | -28.57% | 22 | 2,785 | 30.47% |
| C240705P00061000 | 2024-07-01 9:44AM EDT | 61.00 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 28 | 3,557 | 26.56% |
| C240705P00062000 | 2024-07-01 9:50AM EDT | 62.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 164 | 2,354 | 22.66% |
| C240705P00063000 | 2024-07-01 9:52AM EDT | 63.00 | 0.23 | 0.23 | 0.24 | -0.29 | -55.77% | 579 | 2,043 | 21.09% |
| C240705P00064000 | 2024-07-01 9:50AM EDT | 64.00 | 0.57 | 0.57 | 0.59 | -0.45 | -44.12% | 206 | 248 | 20.31% |
| C240705P00065000 | 2024-07-01 9:47AM EDT | 65.00 | 1.18 | 1.11 | 1.14 | -0.61 | -34.08% | 11 | 138 | 17.29% |
| C240705P00066000 | 2024-06-21 3:00PM EDT | 66.00 | 6.14 | 1.79 | 2.16 | 0.00 | - | 3 | 1 | 27.44% |
| C240705P00067000 | 2024-06-28 3:50PM EDT | 67.00 | 3.86 | 2.77 | 2.95 | 0.00 | - | 1 | 1 | 0.00% |
| C240705P00068000 | 2024-06-28 10:57AM EDT | 68.00 | 4.99 | 3.55 | 4.05 | 0.00 | - | 1 | 1 | 34.96% |
| C240705P00069000 | 2024-06-26 9:46AM EDT | 69.00 | 8.00 | 4.70 | 5.05 | 0.00 | - | 1 | 0 | 41.41% |
| C240705P00070000 | 2024-06-28 10:15AM EDT | 70.00 | 7.45 | 5.80 | 7.65 | 0.00 | - | 26 | 26 | 89.06% |
| C240705P00071000 | 2024-06-27 10:36AM EDT | 71.00 | 9.50 | 6.75 | 8.25 | 0.00 | - | - | 0 | 85.84% |
| C240705P00074000 | 2024-06-27 10:36AM EDT | 74.00 | 12.50 | 9.70 | 10.60 | 0.00 | - | - | 0 | 81.45% |
| C240705P00075000 | 2024-06-27 10:36AM EDT | 75.00 | 13.50 | 10.70 | 11.00 | 0.00 | - | - | 0 | 64.84% |
© 2024 Yahoo. Todos los derechos reservados.