香港股市 將在 9 小時 12 分鐘 開市

Citigroup Inc. (C)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
58.63+0.46 (+0.79%)
市場開市。 截至 12:18PM EDT。
價內期權
認購期權範圍2024年4月19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
C240419C000250002024-04-18 9:41AM EDT25.0033.2532.7533.95+0.05+0.15%12669.53%
C240419C000260002024-04-15 3:31PM EDT26.0032.5432.5033.300.00-10621.09%
C240419C000270002024-01-04 11:11AM EDT27.0027.4527.6529.150.00--00.00%
C240419C000300002024-01-10 12:12PM EDT30.0023.1024.0524.600.00-500.00%
C240419C000310002024-02-07 12:13PM EDT31.0023.4526.3527.100.00-350.00%
C240419C000330002024-03-14 1:27PM EDT33.0024.3526.3027.150.00-1212636.72%
C240419C000340002024-04-16 2:27PM EDT34.0022.9024.5524.750.00-77300.00%
C240419C000350002024-01-11 10:34AM EDT35.0016.9019.1519.650.00-110.00%
C240419C000360002024-04-12 10:09AM EDT36.0024.6022.5522.750.00-99270.31%
C240419C000370002024-03-11 9:46AM EDT37.0020.200.000.000.00-240.00%
C240419C000380002024-04-12 11:19AM EDT38.0021.6020.5520.750.00-46243.75%
C240419C000390002024-04-10 9:41AM EDT39.0021.4019.5519.750.00-38229.69%
C240419C000400002024-04-17 9:48AM EDT40.0018.1018.5518.750.00-692217.19%
C240419C000410002024-04-10 3:23PM EDT41.0019.3817.5517.750.00-1080203.13%
C240419C000420002024-04-16 2:08PM EDT42.0015.1816.5516.750.00-367192.19%
C240419C000430002024-04-18 11:14AM EDT43.0015.9315.5515.80+0.71+4.66%25177199.22%
C240419C000440002024-04-17 10:27AM EDT44.0014.3014.5514.750.00-1073167.19%
C240419C000450002024-04-18 10:51AM EDT45.0013.8013.5513.75+0.61+4.62%10578156.25%
C240419C000460002024-04-18 11:22AM EDT46.0012.8612.5513.40-1.47-10.26%40177237.11%
C240419C000470002024-04-18 11:34AM EDT47.0011.7911.5512.30-0.29-2.40%301,884212.11%
C240419C000480002024-04-16 1:30PM EDT48.0010.9610.5510.75+1.66+17.85%11396121.88%
C240419C000490002024-04-17 11:03AM EDT49.009.239.559.700.00-20850133.59%
C240419C000500002024-04-18 11:15AM EDT50.008.948.608.75+0.78+9.56%2466,571111.72%
C240419C000510002024-04-12 10:13AM EDT51.009.507.557.750.00-9989.06%
C240419C000520002024-04-16 1:54PM EDT52.005.056.606.700.00-62578.13%
C240419C000525002024-04-18 11:46AM EDT52.506.206.156.25+0.37+6.35%4210,29489.45%
C240419C000530002024-04-18 11:57AM EDT53.005.635.555.75+0.38+7.24%165567.19%
C240419C000540002024-04-17 11:03AM EDT54.004.264.504.850.00-1511664.84%
C240419C000550002024-04-18 11:15AM EDT55.003.983.603.95+0.63+18.81%8020,59669.14%
C240419C000560002024-04-18 9:37AM EDT56.002.122.492.68-0.28-11.67%146041.41%
C240419C000570002024-04-18 11:30AM EDT57.001.801.691.72+0.30+20.00%4991,00533.59%
C240419C000575002024-04-18 12:00PM EDT57.501.251.241.27+0.30+31.58%3,38315,64730.57%
C240419C000580002024-04-18 12:03PM EDT58.000.820.840.86+0.20+32.26%1,6763,13828.03%
C240419C000590002024-04-18 11:57AM EDT59.000.210.240.25-0.01-4.55%3,6049,81723.63%
C240419C000600002024-04-18 12:02PM EDT60.000.060.050.060.00-12,85519,56925.59%
C240419C000610002024-04-18 11:43AM EDT61.000.010.010.02-0.03-75.00%18,13423,04930.08%
C240419C000620002024-04-18 11:31AM EDT62.000.010.000.010.00-2517,74935.94%
C240419C000625002024-04-18 11:14AM EDT62.500.010.000.010.00-1210,86440.63%
C240419C000630002024-04-18 11:14AM EDT63.000.010.000.010.00-2214,07543.75%
C240419C000640002024-04-18 10:35AM EDT64.000.010.000.010.00-269,97353.13%
C240419C000650002024-04-18 11:32AM EDT65.000.010.000.010.00-59,53956.25%
C240419C000660002024-04-17 2:50PM EDT66.000.010.000.010.00-52,88862.50%
C240419C000670002024-04-18 9:43AM EDT67.000.010.000.010.00-35,63468.75%
C240419C000675002024-04-17 12:41PM EDT67.500.010.000.010.00-342,57471.88%
C240419C000690002024-04-15 11:01AM EDT69.000.010.000.010.00-384184.38%
C240419C000700002024-04-17 1:12PM EDT70.000.010.000.010.00-139,32590.63%
C240419C000725002024-04-17 2:34PM EDT72.500.010.000.010.00-31,452106.25%
C240419C000750002024-04-15 9:34AM EDT75.000.010.000.010.00-42,877118.75%
C240419C000800002024-04-11 2:19PM EDT80.000.010.000.010.00-452,194150.00%
認沽盤範圍2024年4月19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
C240419P000250002024-03-04 12:53PM EDT25.000.010.000.010.00-151387.50%
C240419P000260002024-03-20 2:02PM EDT26.000.010.000.010.00-1515375.00%
C240419P000270002024-04-05 3:42PM EDT27.000.010.000.010.00-12350.00%
C240419P000290002024-02-28 3:03PM EDT29.000.010.002.130.00-837746.09%
C240419P000300002024-02-26 11:25AM EDT30.000.010.000.010.00-3637312.50%
C240419P000320002024-01-19 4:20PM EDT32.000.040.010.150.00-888389.06%
C240419P000330002024-01-19 4:21PM EDT33.000.050.010.150.00-713371.88%
C240419P000340002024-01-19 4:21PM EDT34.000.060.010.160.00-766357.81%
C240419P000350002024-03-07 4:28PM EDT35.000.020.000.020.00-549262.50%
C240419P000360002024-03-27 9:30AM EDT36.000.010.000.010.00-155231.25%
C240419P000370002024-03-19 11:23AM EDT37.000.010.000.010.00-3264218.75%
C240419P000380002024-03-26 10:26AM EDT38.000.010.000.010.00-24221206.25%
C240419P000390002024-03-25 3:36PM EDT39.000.010.000.010.00-145193.75%
C240419P000400002024-04-01 9:55AM EDT40.000.010.000.010.00-5229187.50%
C240419P000410002024-03-27 12:08PM EDT41.000.010.000.010.00-50542175.00%
C240419P000420002024-04-09 10:14AM EDT42.000.010.000.010.00-17,558162.50%
C240419P000430002024-04-09 3:55PM EDT43.000.010.000.010.00-11,833150.00%
C240419P000440002024-04-12 10:15AM EDT44.000.010.000.010.00-31,312143.75%
C240419P000450002024-04-05 9:39AM EDT45.000.020.000.010.00-255,685131.25%
C240419P000460002024-04-17 9:30AM EDT46.000.010.000.010.00-1002,134121.88%
C240419P000470002024-04-11 2:42PM EDT47.000.010.000.010.00-2573,248112.50%
C240419P000480002024-04-12 9:30AM EDT48.000.010.000.010.00-26,500100.00%
C240419P000490002024-04-12 3:36PM EDT49.000.010.000.010.00-1,5504,14093.75%
C240419P000500002024-04-17 10:49AM EDT50.000.010.000.010.00-113,78881.25%
C240419P000510002024-04-16 11:54AM EDT51.000.010.000.010.00-48577675.00%
C240419P000520002024-04-17 9:43AM EDT52.000.010.000.010.00-4001,52165.63%
C240419P000525002024-04-17 2:24PM EDT52.500.010.000.010.00-220,04459.38%
C240419P000530002024-04-17 1:37PM EDT53.000.010.000.010.00-28,58756.25%
C240419P000540002024-04-17 1:32PM EDT54.000.020.000.010.00-5714,65650.00%
C240419P000550002024-04-18 12:03PM EDT55.000.010.010.02-0.01-33.33%12436,27245.31%
C240419P000560002024-04-18 11:42AM EDT56.000.010.010.02-0.03-75.00%342,81434.38%
C240419P000570002024-04-18 11:45AM EDT57.000.030.030.04-0.08-72.73%4171,97326.76%
C240419P000575002024-04-18 12:01PM EDT57.500.070.060.07-0.14-70.00%5439,94823.83%
C240419P000580002024-04-18 11:57AM EDT58.000.150.120.13-0.24-61.54%1,4304,79420.90%
C240419P000590002024-04-18 11:42AM EDT59.000.550.560.57-0.46-45.54%4536,03720.31%
C240419P000600002024-04-18 11:34AM EDT60.001.291.361.39-0.39-23.21%31719,97419.14%
C240419P000610002024-04-18 11:55AM EDT61.002.402.282.62+0.25+11.63%31,00858.01%
C240419P000620002024-04-17 2:49PM EDT62.003.253.253.450.00-8654752.34%
C240419P000625002024-04-18 10:25AM EDT62.504.213.703.90+0.46+12.27%212946.88%
C240419P000630002024-04-18 10:55AM EDT63.003.804.304.50-0.39-9.31%743651.95%
C240419P000640002024-04-17 2:46PM EDT64.005.305.255.450.00-1,22611573.83%
C240419P000650002024-04-17 3:00PM EDT65.006.506.256.45-0.50-7.14%51183.98%
C240419P000660002024-04-17 2:51PM EDT66.007.057.257.450.00-230093.75%
C240419P000670002024-04-16 11:13AM EDT67.009.858.208.800.00-20114.06%
C240419P000675002024-04-12 2:48PM EDT67.508.058.759.000.00-63068.75%
C240419P000700002024-04-17 1:46PM EDT70.0011.5510.8511.650.00-700168.36%
C240419P000725002024-04-16 11:13AM EDT72.5015.3413.6513.950.00-10150.00%
C240419P000750002024-04-17 1:57PM EDT75.0016.4516.2516.450.00-60169.53%
C240419P000800002024-04-09 10:08AM EDT80.0018.4021.2521.500.00-10137.50%