Mercados españoles cerrados
S&P 500
5.192,83 +12,09 (+0,23%) Nasdaq
16.372,77 +23,52 (+0,14%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0772 -0,0001 (-0,01%) Petróleo Brent
83,53 +0,20 (+0,24%) Bitcoin EUR
59.025,74 +341,75 (+0,58%)
Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Precio de ejercicio:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00060000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 2.60 | 2.52 | 2.56 | -0.30 | -10.34% | 33 | 4,442 | 36.52% |
| C240517C00060000 | 2024-05-07 12:18PM EDT | 2024-05-17 | 2.80 | 2.73 | 2.80 | -0.35 | -11.11% | 11 | 23,846 | 30.23% |
| C240524C00060000 | 2024-05-06 3:14PM EDT | 2024-05-24 | 3.18 | 2.97 | 3.05 | 0.00 | - | 3 | 366 | 29.40% |
| C240531C00060000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 3.50 | 3.10 | 3.20 | 0.00 | - | 78 | 2,847 | 27.69% |
| C240607C00060000 | 2024-04-29 1:03PM EDT | 2024-06-07 | 3.36 | 3.35 | 3.40 | 0.00 | - | 4 | 13 | 27.61% |
| C240621C00060000 | 2024-05-07 11:41AM EDT | 2024-06-21 | 3.88 | 3.75 | 3.80 | -0.22 | -5.37% | 32 | 35,827 | 28.10% |
| C240719C00060000 | 2024-05-07 12:08PM EDT | 2024-07-19 | 4.69 | 4.55 | 4.60 | -0.26 | -5.25% | 81 | 6,657 | 29.86% |
| C240920C00060000 | 2024-05-07 11:31AM EDT | 2024-09-20 | 5.74 | 5.50 | 5.55 | -0.01 | -0.17% | 5 | 23,333 | 28.52% |
| C241018C00060000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 6.35 | 6.05 | 6.15 | 0.00 | - | 1 | 1,391 | 29.74% |
| C241115C00060000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 6.20 | 6.50 | 6.55 | 0.00 | - | 305 | 3,634 | 29.80% |
| C241220C00060000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 7.10 | 6.90 | 7.00 | -0.15 | -2.07% | 16 | 5,215 | 29.80% |
| C250117C00060000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 7.48 | 7.35 | 7.45 | -0.12 | -1.58% | 1 | 50,548 | 30.37% |
| C250321C00060000 | 2024-05-07 12:02PM EDT | 2025-03-21 | 8.03 | 7.95 | 8.05 | +0.11 | +1.39% | 1 | 3,679 | 29.88% |
| C250620C00060000 | 2024-05-07 9:46AM EDT | 2025-06-20 | 8.90 | 8.80 | 9.00 | +0.12 | +1.37% | 1 | 2,605 | 30.10% |
| C250919C00060000 | 2024-05-02 2:02PM EDT | 2025-09-19 | 8.53 | 9.45 | 9.70 | 0.00 | - | 2 | 478 | 29.73% |
| C260116C00060000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 10.65 | 10.40 | 10.65 | -0.10 | -0.93% | 4 | 13,403 | 29.78% |
| C260717C00060000 | 2024-05-06 10:51AM EDT | 2026-07-17 | 11.30 | 11.30 | 11.70 | 0.00 | - | 25 | 62 | 29.16% |
| C261218C00060000 | 2024-05-06 12:17PM EDT | 2026-12-18 | 12.30 | 12.25 | 12.55 | 0.00 | - | 21 | 1,905 | 28.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00060000 | 2024-05-07 11:46AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | 0.00 | - | 355 | 7,005 | 27.15% |
| C240517P00060000 | 2024-05-07 12:25PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 5,116 | 22,712 | 23.54% |
| C240524P00060000 | 2024-05-07 11:25AM EDT | 2024-05-24 | 0.30 | 0.35 | 0.37 | -0.03 | -9.09% | 89 | 3,483 | 22.17% |
| C240531P00060000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.47 | 0.47 | 0.50 | +0.03 | +6.82% | 90 | 7,911 | 21.49% |
| C240607P00060000 | 2024-05-07 12:22PM EDT | 2024-06-07 | 0.63 | 0.61 | 0.65 | +0.04 | +6.78% | 35 | 94 | 21.53% |
| C240614P00060000 | 2024-05-07 10:53AM EDT | 2024-06-14 | 0.67 | 0.79 | 0.82 | -0.13 | -16.25% | 2 | 14 | 22.02% |
| C240621P00060000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 0.94 | 0.93 | 0.95 | +0.07 | +8.24% | 74 | 10,744 | 22.00% |
| C240719P00060000 | 2024-05-07 11:13AM EDT | 2024-07-19 | 1.35 | 1.44 | 1.46 | -0.13 | -8.78% | 487 | 6,255 | 22.46% |
| C240920P00060000 | 2024-05-07 12:26PM EDT | 2024-09-20 | 2.39 | 2.37 | 2.41 | +0.04 | +1.70% | 201 | 5,668 | 23.22% |
| C241018P00060000 | 2024-05-07 11:45AM EDT | 2024-10-18 | 2.72 | 2.73 | 2.78 | -0.02 | -0.73% | 107 | 1,460 | 23.49% |
| C241115P00060000 | 2024-05-07 10:29AM EDT | 2024-11-15 | 3.15 | 3.20 | 3.25 | -0.85 | -21.25% | 2 | 3,550 | 24.45% |
| C241220P00060000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 3.40 | 3.50 | 3.55 | 0.00 | - | 1 | 4,870 | 24.10% |
| C250117P00060000 | 2024-05-07 12:08PM EDT | 2025-01-17 | 3.75 | 3.75 | 3.85 | +0.05 | +1.35% | 26 | 23,689 | 24.24% |
| C250321P00060000 | 2024-05-06 3:47PM EDT | 2025-03-21 | 4.27 | 4.30 | 4.40 | 0.00 | - | 55 | 3,490 | 24.18% |
| C250620P00060000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 4.95 | 4.95 | 5.10 | 0.00 | - | 5 | 1,851 | 24.10% |
| C250919P00060000 | 2024-05-06 12:01PM EDT | 2025-09-19 | 5.25 | 5.50 | 5.90 | 0.00 | - | 3,000 | 25,009 | 24.66% |
| C260116P00060000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 6.15 | 6.15 | 6.40 | -0.01 | -0.16% | 8 | 3,478 | 23.77% |
| C260717P00060000 | 2024-05-03 11:30AM EDT | 2026-07-17 | 6.94 | 6.80 | 7.10 | 0.00 | - | 3 | 14,077 | 22.88% |
| C261218P00060000 | 2024-05-06 3:45PM EDT | 2026-12-18 | 7.40 | 7.45 | 7.75 | 0.00 | - | 1,006 | 4,726 | 22.64% |
© 2024 Yahoo. Todos los derechos reservados.