香港股市 已收市

Citigroup Inc. (C)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
44.29+0.58 (+1.33%)
市場開市。 截至 09:34AM EDT。
價內期權
認購期權範圍2023年3月24日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
C230324C000240002023-03-17 11:17AM EDT24.0020.200.000.000.00-170.00%
C230324C000260002023-03-22 3:08PM EDT26.0018.300.000.000.00-370.00%
C230324C000270002023-03-20 9:55AM EDT27.0018.350.000.000.00-42430.00%
C230324C000280002023-03-17 11:18AM EDT28.0016.200.000.000.00-13130.00%
C230324C000290002023-03-22 2:46PM EDT29.0015.950.000.000.00-230.00%
C230324C000300002023-03-21 9:59AM EDT30.0015.850.000.000.00-1140.00%
C230324C000320002023-03-21 9:59AM EDT32.0013.900.000.000.00-1200.00%
C230324C000335002023-03-20 10:10AM EDT33.5011.870.000.000.00-470.00%
C230324C000340002023-03-20 3:23PM EDT34.0010.050.000.000.00-4160.00%
C230324C000345002023-03-16 2:43PM EDT34.5011.000.000.000.00--40.00%
C230324C000350002023-03-22 11:43AM EDT35.009.550.000.000.00-1300.00%
C230324C000360002023-03-21 3:11PM EDT36.009.190.000.000.00-110.00%
C230324C000370002023-03-21 2:56PM EDT37.008.300.000.000.00-370.00%
C230324C000375002023-03-15 2:57PM EDT37.507.600.000.000.00--60.00%
C230324C000380002023-03-20 9:42AM EDT38.006.950.000.000.00-1190.00%
C230324C000385002023-03-17 2:07PM EDT38.506.000.000.000.00-11660.00%
C230324C000390002023-03-22 12:33PM EDT39.005.600.000.000.00-3300.00%
C230324C000395002023-03-20 10:00AM EDT39.506.200.000.000.00-1550.00%
C230324C000400002023-03-22 3:36PM EDT40.004.200.000.000.00-12280.00%
C230324C000405002023-03-20 1:06PM EDT40.504.000.000.000.00-25750.00%
C230324C000410002023-03-21 9:54AM EDT41.004.920.000.000.00-81080.00%
C230324C000415002023-03-17 1:58PM EDT41.503.300.000.000.00-262590.00%
C230324C000420002023-03-22 3:55PM EDT42.002.000.000.000.00-151970.00%
C230324C000425002023-03-22 3:59PM EDT42.501.560.000.000.00-4776790.00%
C230324C000430002023-03-22 3:53PM EDT43.001.250.000.000.00-5726540.00%
C230324C000435002023-03-22 3:53PM EDT43.500.900.000.000.00-678410.00%
C230324C000440002023-03-22 3:59PM EDT44.000.610.000.000.00-4521,9960.00%
C230324C000445002023-03-22 3:58PM EDT44.500.400.000.000.00-2,0772,7043.13%
C230324C000450002023-03-22 3:59PM EDT45.000.240.000.000.00-3,7874,6146.25%
C230324C000455002023-03-22 3:57PM EDT45.500.150.000.000.00-1,3825,08112.50%
C230324C000460002023-03-22 3:57PM EDT46.000.090.000.000.00-2,1291,90512.50%
C230324C000465002023-03-22 3:57PM EDT46.500.070.000.000.00-7252,64112.50%
C230324C000470002023-03-22 3:37PM EDT47.000.030.000.000.00-4,8135,35125.00%
C230324C000475002023-03-22 3:59PM EDT47.500.030.000.000.00-7515,55425.00%
C230324C000480002023-03-22 2:07PM EDT48.000.060.000.000.00-4,3294,63825.00%
C230324C000485002023-03-22 2:47PM EDT48.500.040.000.000.00-1,1682,79125.00%
C230324C000490002023-03-22 3:11PM EDT49.000.010.000.000.00-1021,39425.00%
C230324C000495002023-03-22 1:36PM EDT49.500.020.000.000.00-10665950.00%
C230324C000500002023-03-22 3:17PM EDT50.000.010.000.000.00-471,79350.00%
C230324C000510002023-03-22 1:39PM EDT51.000.020.000.000.00-311,48650.00%
C230324C000520002023-03-22 1:30PM EDT52.000.010.000.000.00-191,14350.00%
C230324C000530002023-03-22 11:23AM EDT53.000.010.000.000.00-3084150.00%
C230324C000540002023-03-21 12:12PM EDT54.000.010.000.000.00-174550.00%
C230324C000550002023-03-22 10:02AM EDT55.000.010.000.000.00-781650.00%
C230324C000560002023-03-20 1:46PM EDT56.000.010.000.000.00-536550.00%
C230324C000570002023-03-16 9:46AM EDT57.000.010.000.000.00-110750.00%
C230324C000580002023-03-13 9:32AM EDT58.000.010.000.000.00-126150.00%
C230324C000590002023-03-02 12:33PM EDT59.000.010.000.000.00-803650.00%
C230324C000600002023-02-27 10:47AM EDT60.000.010.000.000.00-9769450.00%
C230324C000610002023-03-13 10:36AM EDT61.000.010.000.000.00-12050.00%
C230324C000620002023-03-15 10:43AM EDT62.000.010.000.000.00-252650.00%
C230324C000630002023-02-27 11:21AM EDT63.000.010.000.000.00-1250.00%
C230324C000640002023-03-03 1:48PM EDT64.000.010.000.000.00-1250.00%
C230324C000650002023-02-23 11:46AM EDT65.000.010.000.000.00-11150.00%
認沽盤範圍2023年3月24日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
C230324P000230002023-03-20 9:31AM EDT23.000.020.000.000.00-2726950.00%
C230324P000240002023-03-20 9:31AM EDT24.000.020.000.000.00-115250.00%
C230324P000250002023-03-17 12:34PM EDT25.000.010.000.000.00-10226450.00%
C230324P000260002023-03-20 9:49AM EDT26.000.010.000.000.00-13914750.00%
C230324P000270002023-03-20 12:28PM EDT27.000.010.000.000.00-269150.00%
C230324P000280002023-03-17 2:37PM EDT28.000.020.000.000.00-7415650.00%
C230324P000290002023-03-20 12:05PM EDT29.000.010.000.000.00-10110650.00%
C230324P000300002023-03-22 12:02PM EDT30.000.010.000.000.00-81,43550.00%
C230324P000305002023-03-22 11:43AM EDT30.500.010.000.000.00-151050.00%
C230324P000310002023-03-20 1:49PM EDT31.000.010.000.000.00-414250.00%
C230324P000315002023-03-20 10:05AM EDT31.500.020.000.000.00-119850.00%
C230324P000320002023-03-20 1:11PM EDT32.000.020.000.000.00-82,00750.00%
C230324P000325002023-03-20 1:35PM EDT32.500.020.000.000.00-608850.00%
C230324P000330002023-03-21 10:03AM EDT33.000.010.000.000.00-18248850.00%
C230324P000335002023-03-22 11:24AM EDT33.500.010.000.000.00-5024850.00%
C230324P000340002023-03-20 1:28PM EDT34.000.030.000.000.00-3012450.00%
C230324P000345002023-03-20 2:59PM EDT34.500.030.000.000.00-248050.00%
C230324P000350002023-03-22 1:39PM EDT35.000.010.000.000.00-171,05250.00%
C230324P000355002023-03-22 3:28PM EDT35.500.010.000.000.00-21037250.00%
C230324P000360002023-03-22 2:16PM EDT36.000.010.000.000.00-6916550.00%
C230324P000365002023-03-22 3:13PM EDT36.500.010.000.000.00-16379150.00%
C230324P000370002023-03-22 3:11PM EDT37.000.010.000.000.00-1138950.00%
C230324P000375002023-03-22 3:55PM EDT37.500.020.000.000.00-2723250.00%
C230324P000380002023-03-22 3:18PM EDT38.000.020.000.000.00-3939750.00%
C230324P000385002023-03-22 3:55PM EDT38.500.040.000.000.00-19140050.00%
C230324P000390002023-03-22 3:57PM EDT39.000.050.000.000.00-8630550.00%
C230324P000395002023-03-22 3:56PM EDT39.500.060.000.000.00-1324950.00%
C230324P000400002023-03-22 3:36PM EDT40.000.050.000.000.00-2793,04125.00%
C230324P000405002023-03-22 3:41PM EDT40.500.060.000.000.00-1552525.00%
C230324P000410002023-03-22 3:56PM EDT41.000.110.000.000.00-2061,53925.00%
C230324P000415002023-03-22 3:59PM EDT41.500.160.000.000.00-6231,11425.00%
C230324P000420002023-03-22 3:59PM EDT42.000.220.000.000.00-7802,00025.00%
C230324P000425002023-03-22 3:55PM EDT42.500.310.000.000.00-39878412.50%
C230324P000430002023-03-22 3:59PM EDT43.000.410.000.000.00-1,4361,58412.50%
C230324P000435002023-03-22 3:59PM EDT43.500.590.000.000.00-9061,2296.25%
C230324P000440002023-03-22 3:57PM EDT44.000.800.000.000.00-2,1535,8013.13%
C230324P000445002023-03-22 3:59PM EDT44.501.110.000.000.00-2,0704,8250.00%
C230324P000450002023-03-22 3:59PM EDT45.001.490.000.000.00-5,9222,5150.00%
C230324P000455002023-03-22 3:51PM EDT45.501.740.000.000.00-3982,4260.00%
C230324P000460002023-03-22 3:38PM EDT46.001.930.000.000.00-1544,2210.00%
C230324P000465002023-03-22 3:01PM EDT46.502.120.000.000.00-1897860.00%
C230324P000470002023-03-22 2:53PM EDT47.002.230.000.000.00-648420.00%
C230324P000475002023-03-22 2:35PM EDT47.502.890.000.000.00-238990.00%
C230324P000480002023-03-22 3:59PM EDT48.004.260.000.000.00-1391,3810.00%
C230324P000485002023-03-22 2:50PM EDT48.503.500.000.000.00-178210.00%
C230324P000490002023-03-22 3:58PM EDT49.005.220.000.000.00-1267290.00%
C230324P000495002023-03-22 11:56AM EDT49.504.900.000.000.00-220.00%
C230324P000500002023-03-22 3:37PM EDT50.005.910.000.000.00-17950.00%
C230324P000510002023-03-21 3:00PM EDT51.005.770.000.000.00-4850.00%
C230324P000520002023-03-20 1:14PM EDT52.007.750.000.000.00-1780.00%
C230324P000530002023-03-22 11:35AM EDT53.008.300.000.000.00-1370.00%
C230324P000540002023-03-07 1:36PM EDT54.002.360.000.000.00-112210.00%
C230324P000550002023-03-07 1:38PM EDT55.003.300.000.000.00-33010.00%
C230324P000560002023-03-15 10:00AM EDT56.0011.250.000.000.00-600.00%
C230324P000580002023-03-08 11:44AM EDT58.006.890.000.000.00--00.00%
C230324P000600002023-03-13 10:57AM EDT60.0014.400.000.000.00-900.00%
C230324P000650002023-03-14 11:50AM EDT65.0017.050.000.000.00--00.00%