Mercados españoles abiertos en 5 hrs 7 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.464,66 -370,44 (-0,95%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
82,84 -0,32 (-0,38%) Bitcoin EUR
58.252,91 -1.252,80 (-2,11%)
Citigroup Inc. (C)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Precio de ejercicio:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00065000 | 2024-05-07 2:56PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 409 | 3,110 | 30.08% |
| C240517C00065000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.15 | -50.00% | 3,447 | 27,823 | 24.22% |
| C240524C00065000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 0.30 | 0.28 | 0.32 | -0.18 | -37.50% | 122 | 1,041 | 23.93% |
| C240531C00065000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.44 | -0.24 | -35.29% | 207 | 2,207 | 22.80% |
| C240607C00065000 | 2024-05-07 2:16PM EDT | 2024-06-07 | 0.63 | 0.59 | 0.63 | -0.27 | -30.00% | 54 | 119 | 23.49% |
| C240621C00065000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 1.01 | 0.99 | 1.02 | -0.33 | -24.63% | 1,156 | 44,125 | 24.78% |
| C240719C00065000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.75 | 1.74 | 1.76 | -0.39 | -18.22% | 1,257 | 17,232 | 26.73% |
| C240920C00065000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 2.75 | 2.71 | 2.75 | -0.39 | -12.42% | 52 | 5,617 | 26.38% |
| C241018C00065000 | 2024-05-07 11:08AM EDT | 2024-10-18 | 3.70 | 3.25 | 3.35 | +0.02 | +0.54% | 46 | 3,786 | 27.71% |
| C241115C00065000 | 2024-05-07 3:17PM EDT | 2024-11-15 | 3.71 | 3.65 | 3.75 | -0.35 | -8.62% | 3 | 22,678 | 27.86% |
| C241220C00065000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 4.20 | 4.10 | 4.20 | -0.35 | -7.69% | 14 | 6,116 | 27.94% |
| C250117C00065000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 4.65 | 4.60 | 4.65 | -0.40 | -7.92% | 364 | 47,583 | 28.55% |
| C250321C00065000 | 2024-05-06 12:05PM EDT | 2025-03-21 | 5.50 | 4.20 | 5.30 | 0.00 | - | 20 | 426 | 28.38% |
| C250620C00065000 | 2024-05-07 1:13PM EDT | 2025-06-20 | 6.43 | 5.30 | 7.35 | +0.38 | +6.28% | 7 | 3,413 | 32.86% |
| C250919C00065000 | 2024-05-06 9:32AM EDT | 2025-09-19 | 6.68 | 6.90 | 7.10 | 0.00 | - | 1 | 153 | 28.85% |
| C260116C00065000 | 2024-05-07 1:58PM EDT | 2026-01-16 | 8.14 | 7.80 | 8.15 | +0.54 | +7.11% | 1 | 2,290 | 29.19% |
| C260717C00065000 | 2024-05-06 10:55AM EDT | 2026-07-17 | 9.00 | 8.65 | 9.65 | 0.00 | - | 35 | 44 | 29.77% |
| C261218C00065000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 10.34 | 9.75 | 10.70 | 0.00 | - | 2 | 705 | 29.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00065000 | 2024-05-07 11:36AM EDT | 2024-05-10 | 2.40 | 2.62 | 4.05 | +0.11 | +4.80% | 12 | 67 | 57.91% |
| C240517P00065000 | 2024-05-07 11:23AM EDT | 2024-05-17 | 3.00 | 3.00 | 3.10 | +0.60 | +25.00% | 4 | 3,112 | 21.68% |
| C240524P00065000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 4.05 | 2.88 | 3.20 | 0.00 | - | 12 | 10 | 20.31% |
| C240531P00065000 | 2024-05-07 2:35PM EDT | 2024-05-31 | 3.19 | 3.00 | 3.30 | +0.45 | +16.42% | 7 | 17 | 19.68% |
| C240607P00065000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 4.60 | 3.30 | 3.40 | 0.00 | - | - | 15 | 19.31% |
| C240621P00065000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.65 | +0.40 | +12.50% | 163 | 2,583 | 19.78% |
| C240719P00065000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 3.80 | 4.05 | 4.15 | +0.03 | +0.80% | 314 | 314 | 20.78% |
| C240920P00065000 | 2024-05-07 3:47PM EDT | 2024-09-20 | 5.02 | 5.00 | 5.05 | +0.28 | +5.91% | 29 | 1,746 | 21.62% |
| C241018P00065000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 6.15 | 5.30 | 5.45 | 0.00 | - | 23 | 803 | 22.18% |
| C241115P00065000 | 2024-05-07 3:14PM EDT | 2024-11-15 | 5.80 | 5.75 | 5.90 | +0.38 | +7.01% | 23 | 158 | 23.07% |
| C241220P00065000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 5.95 | 6.05 | 6.20 | -0.45 | -7.03% | 21 | 341 | 22.79% |
| C250117P00065000 | 2024-05-07 2:43PM EDT | 2025-01-17 | 6.35 | 6.35 | 6.45 | +0.40 | +6.72% | 15 | 5,337 | 22.73% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 7.05 | 6.85 | 7.00 | 0.00 | - | 1 | 848 | 22.76% |
| C250620P00065000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 7.55 | 6.50 | 8.55 | -1.05 | -12.21% | 155 | 671 | 26.01% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 7.00 | 9.20 | 0.00 | - | 2 | 116 | 25.78% |
| C260116P00065000 | 2024-05-07 9:42AM EDT | 2026-01-16 | 8.46 | 8.35 | 9.10 | -0.56 | -6.21% | 20 | 1,095 | 22.86% |
| C260717P00065000 | 2024-04-29 10:16AM EDT | 2026-07-17 | 9.25 | 8.35 | 11.40 | 0.00 | - | 5 | 5 | 26.38% |
| C261218P00065000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 10.05 | 10.00 | 10.45 | 0.00 | - | 20 | 611 | 21.79% |
© 2024 Yahoo. Todos los derechos reservados.