Mercados españoles cerrados
S&P 500
5.193,31 +12,57 (+0,24%) Nasdaq
16.373,22 +23,98 (+0,15%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0777 +0,0003 (+0,03%) Petróleo Brent
83,02 -0,31 (-0,37%) Bitcoin EUR
59.138,29 +275,15 (+0,47%)
Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:35AM EDT. Mercado abierto.
Precio de ejercicio:55.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00055000 | 2024-05-06 3:01PM EDT | 2024-05-10 | 7.83 | 7.80 | 8.10 | 0.00 | - | 1 | 6 | 99.61% |
| C240517C00055000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 7.70 | 7.90 | 8.10 | 0.00 | - | 54 | 175 | 62.60% |
| C240524C00055000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 6.65 | 8.00 | 8.20 | 0.00 | - | 50 | 1 | 52.69% |
| C240531C00055000 | 2024-05-01 10:29AM EDT | 2024-05-31 | 6.50 | 8.05 | 8.35 | 0.00 | - | 1 | 45 | 51.66% |
| C240607C00055000 | 2024-04-29 11:18AM EDT | 2024-06-07 | 8.02 | 8.20 | 8.40 | 0.00 | - | 10 | 15 | 46.83% |
| C240621C00055000 | 2024-05-07 11:00AM EDT | 2024-06-21 | 8.40 | 8.45 | 8.55 | 0.00 | - | 5 | 32,296 | 41.75% |
| C240719C00055000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 8.48 | 8.95 | 9.00 | 0.00 | - | 13 | 1,973 | 38.87% |
| C240920C00055000 | 2024-05-07 10:53AM EDT | 2024-09-20 | 9.48 | 9.45 | 9.60 | +0.08 | +0.85% | 7 | 13,697 | 33.86% |
| C241018C00055000 | 2024-05-06 10:37AM EDT | 2024-10-18 | 9.52 | 9.95 | 10.00 | 0.00 | - | 3 | 1,972 | 33.90% |
| C241115C00055000 | 2024-05-06 12:35PM EDT | 2024-11-15 | 10.10 | 10.30 | 10.40 | 0.00 | - | 1 | 2,270 | 34.09% |
| C241220C00055000 | 2024-05-02 2:47PM EDT | 2024-12-20 | 9.32 | 10.60 | 10.70 | 0.00 | - | 42 | 559 | 33.23% |
| C250117C00055000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 10.75 | 11.00 | 11.10 | -0.10 | -0.92% | 13 | 30,863 | 33.67% |
| C250321C00055000 | 2024-05-03 11:21AM EDT | 2025-03-21 | 11.20 | 11.40 | 11.55 | +0.50 | +4.67% | 10 | 358 | 32.45% |
| C250620C00055000 | 2024-05-06 1:28PM EDT | 2025-06-20 | 11.89 | 12.15 | 12.40 | 0.00 | - | 108 | 1,168 | 32.39% |
| C250919C00055000 | 2024-05-07 10:08AM EDT | 2025-09-19 | 12.80 | 12.80 | 14.40 | +1.52 | +13.48% | 3 | 18 | 37.16% |
| C260116C00055000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 13.10 | 12.90 | 13.80 | 0.00 | - | 3 | 4,058 | 31.29% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 2026-07-17 | 14.80 | 12.70 | 15.00 | 0.00 | - | 1 | 364 | 31.21% |
| C261218C00055000 | 2024-05-06 3:11PM EDT | 2026-12-18 | 15.20 | 14.90 | 15.55 | 0.00 | - | 6 | 987 | 30.13% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00055000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 23,116 | 53.13% |
| C240517P00055000 | 2024-05-07 10:15AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 8 | 27,308 | 38.67% |
| C240524P00055000 | 2024-05-06 9:32AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 851 | 33.40% |
| C240531P00055000 | 2024-05-07 10:03AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 1 | 85 | 29.79% |
| C240607P00055000 | 2024-05-02 11:08AM EDT | 2024-06-07 | 0.24 | 0.10 | 0.12 | 0.00 | - | 6 | 25 | 27.93% |
| C240621P00055000 | 2024-05-07 10:39AM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 13 | 28,693 | 26.17% |
| C240719P00055000 | 2024-05-07 10:04AM EDT | 2024-07-19 | 0.45 | 0.43 | 0.45 | 0.00 | - | 3 | 8,641 | 25.81% |
| C240920P00055000 | 2024-05-07 11:05AM EDT | 2024-09-20 | 0.97 | 0.95 | 0.98 | -0.06 | -5.83% | 8 | 14,580 | 24.93% |
| C241018P00055000 | 2024-05-07 10:13AM EDT | 2024-10-18 | 1.28 | 1.20 | 1.23 | -0.04 | -3.03% | 4 | 3,375 | 24.93% |
| C241115P00055000 | 2024-05-06 1:04PM EDT | 2024-11-15 | 1.68 | 1.58 | 1.62 | 0.00 | - | 100 | 1,840 | 26.05% |
| C241220P00055000 | 2024-05-03 2:52PM EDT | 2024-12-20 | 1.91 | 1.83 | 1.86 | -0.29 | -13.18% | 2 | 2,018 | 25.60% |
| C250117P00055000 | 2024-05-07 11:18AM EDT | 2025-01-17 | 2.08 | 2.06 | 2.10 | -0.10 | -4.57% | 4 | 19,721 | 25.65% |
| C250321P00055000 | 2024-05-03 10:39AM EDT | 2025-03-21 | 2.95 | 2.50 | 2.94 | 0.00 | - | 2 | 1,913 | 27.48% |
| C250620P00055000 | 2024-05-07 9:47AM EDT | 2025-06-20 | 3.25 | 3.10 | 3.25 | -0.05 | -1.52% | 84 | 2,286 | 25.67% |
| C250919P00055000 | 2024-04-29 10:44AM EDT | 2025-09-19 | 3.85 | 3.55 | 5.10 | 0.00 | - | 16 | 399 | 30.67% |
| C260116P00055000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 4.35 | 4.20 | 4.40 | -0.30 | -6.45% | 9 | 3,361 | 25.07% |
| C260717P00055000 | 2024-04-29 1:21PM EDT | 2026-07-17 | 5.15 | 4.85 | 5.10 | 0.00 | - | 100 | 8,006 | 24.24% |
| C261218P00055000 | 2024-05-02 3:00PM EDT | 2026-12-18 | 5.98 | 3.30 | 5.70 | 0.00 | - | 2 | 2,507 | 23.92% |
© 2024 Yahoo. Todos los derechos reservados.