Marchés français ouverture 8 h 3 min
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 560,54 -1 343,35 (-2,10 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-05-02 3:27PM EDT | 22.50 | 39.20 | 40.40 | 40.85 | 0.00 | - | 2 | 0 | 168.36% |
| C240621C00024000 | 2024-05-02 3:27PM EDT | 24.00 | 37.70 | 38.90 | 39.35 | 0.00 | - | 2 | 0 | 158.59% |
| C240621C00025000 | 2024-05-02 3:04PM EDT | 25.00 | 36.70 | 37.90 | 38.35 | 0.00 | - | 35 | 13 | 152.34% |
| C240621C00027500 | 2024-05-02 3:25PM EDT | 27.50 | 34.15 | 34.55 | 35.90 | 0.00 | - | 4 | 2 | 171.68% |
| C240621C00030000 | 2024-05-23 12:16PM EDT | 30.00 | 33.55 | 31.00 | 33.40 | -0.10 | -0.30% | 6 | 469 | 155.57% |
| C240621C00032500 | 2024-05-23 3:37PM EDT | 32.50 | 30.50 | 30.45 | 30.90 | +0.97 | +3.28% | 5 | 22 | 119.53% |
| C240621C00034000 | 2024-05-02 3:04PM EDT | 34.00 | 27.55 | 28.95 | 29.40 | 0.00 | - | 135 | 0 | 112.11% |
| C240621C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.60 | 27.95 | 28.40 | 0.00 | - | 3,480 | 50 | 107.42% |
| C240621C00036000 | 2024-05-02 3:04PM EDT | 36.00 | 25.60 | 26.95 | 28.25 | 0.00 | - | 35 | 0 | 133.89% |
| C240621C00037500 | 2024-05-02 3:31PM EDT | 37.50 | 24.15 | 25.45 | 25.95 | 0.00 | - | 9,281 | 14 | 98.83% |
| C240621C00039000 | 2024-05-02 3:04PM EDT | 39.00 | 22.55 | 22.00 | 24.45 | 0.00 | - | 802 | 0 | 109.86% |
| C240621C00040000 | 2024-05-21 10:19AM EDT | 40.00 | 24.10 | 21.00 | 23.45 | 0.00 | - | 2 | 443 | 104.98% |
| C240621C00041000 | 2024-05-17 10:16AM EDT | 41.00 | 23.69 | 22.00 | 22.45 | 0.00 | - | 18 | 148 | 85.94% |
| C240621C00042500 | 2024-05-21 10:06AM EDT | 42.50 | 21.50 | 20.50 | 20.95 | 0.00 | - | 13 | 116 | 79.88% |
| C240621C00044000 | 2024-05-17 11:07AM EDT | 44.00 | 20.38 | 19.00 | 20.40 | 0.00 | - | 5 | 77 | 97.27% |
| C240621C00045000 | 2024-05-23 3:29PM EDT | 45.00 | 18.25 | 18.00 | 18.50 | +1.36 | +8.05% | 9 | 1,053 | 71.58% |
| C240621C00046000 | 2024-05-02 10:09AM EDT | 46.00 | 15.09 | 17.00 | 17.50 | 0.00 | - | 1 | 0 | 67.68% |
| C240621C00047500 | 2024-05-07 11:00AM EDT | 47.50 | 15.70 | 13.50 | 15.95 | 0.00 | - | 10 | 778 | 71.53% |
| C240621C00049000 | 2024-05-20 2:04PM EDT | 49.00 | 14.55 | 14.05 | 14.50 | 0.00 | - | 1 | 10 | 57.62% |
| C240621C00050000 | 2024-05-23 9:32AM EDT | 50.00 | 12.95 | 13.05 | 13.55 | -1.78 | -12.08% | 2 | 31,782 | 55.08% |
| C240621C00052500 | 2024-05-23 9:54AM EDT | 52.50 | 11.25 | 10.60 | 11.05 | -0.09 | -0.79% | 45 | 13,243 | 54.30% |
| C240621C00055000 | 2024-05-23 3:28PM EDT | 55.00 | 8.37 | 8.15 | 8.60 | -1.68 | -16.72% | 17 | 31,115 | 45.31% |
| C240621C00057500 | 2024-05-23 2:24PM EDT | 57.50 | 5.56 | 5.75 | 6.10 | -1.63 | -22.67% | 28 | 19,208 | 34.74% |
| C240621C00060000 | 2024-05-23 3:58PM EDT | 60.00 | 3.80 | 3.75 | 3.85 | -0.70 | -15.56% | 111 | 40,790 | 28.22% |
| C240621C00062500 | 2024-05-23 3:19PM EDT | 62.50 | 2.03 | 2.03 | 2.05 | -0.59 | -22.52% | 5,230 | 52,607 | 24.76% |
| C240621C00065000 | 2024-05-23 3:26PM EDT | 65.00 | 0.88 | 0.88 | 0.91 | -0.27 | -23.48% | 6,214 | 46,782 | 23.54% |
| C240621C00067500 | 2024-05-23 2:56PM EDT | 67.50 | 0.32 | 0.32 | 0.34 | -0.14 | -30.43% | 470 | 9,943 | 23.19% |
| C240621C00070000 | 2024-05-23 3:34PM EDT | 70.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 219 | 14,474 | 24.17% |
| C240621C00072500 | 2024-05-22 11:14AM EDT | 72.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 5 | 194 | 26.17% |
| C240621C00075000 | 2024-05-21 3:11PM EDT | 75.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 3,061 | 29.30% |
| C240621C00080000 | 2024-05-22 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 5,281 | 38.28% |
| C240621C00085000 | 2024-05-22 9:40AM EDT | 85.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 649 | 50.00% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 53.52% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-05-07 9:32AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 832 | 140.63% |
| C240621P00022500 | 2024-05-20 12:40PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,378 | 128.13% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 125.00% |
| C240621P00025000 | 2024-05-15 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 664 | 134.38% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,143 | 107.81% |
| C240621P00030000 | 2024-05-14 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,049 | 93.75% |
| C240621P00032500 | 2024-05-22 9:34AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,061 | 78.13% |
| C240621P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 12,703 | 82.03% |
| C240621P00035000 | 2024-05-21 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16,073 | 70.31% |
| C240621P00036000 | 2024-05-08 10:39AM EDT | 36.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 17 | 710 | 82.81% |
| C240621P00037500 | 2024-05-17 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 12,965 | 77.34% |
| C240621P00039000 | 2024-05-17 3:19PM EDT | 39.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 9,179 | 73.44% |
| C240621P00040000 | 2024-05-15 1:30PM EDT | 40.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 15 | 18,443 | 71.09% |
| C240621P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 17,155 | 66.41% |
| C240621P00042500 | 2024-05-20 12:46PM EDT | 42.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 16,341 | 59.38% |
| C240621P00044000 | 2024-05-23 2:47PM EDT | 44.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 72 | 9,030 | 54.69% |
| C240621P00045000 | 2024-05-22 9:47AM EDT | 45.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 42,310 | 53.52% |
| C240621P00046000 | 2024-05-23 2:19PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 12 | 4,274 | 48.44% |
| C240621P00047500 | 2024-05-23 1:20PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 65 | 15,315 | 47.27% |
| C240621P00049000 | 2024-05-21 10:18AM EDT | 49.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 8,001 | 42.77% |
| C240621P00050000 | 2024-05-23 1:20PM EDT | 50.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 88 | 41,234 | 41.02% |
| C240621P00052500 | 2024-05-23 2:57PM EDT | 52.50 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 20 | 23,597 | 35.16% |
| C240621P00055000 | 2024-05-23 2:32PM EDT | 55.00 | 0.13 | 0.10 | 0.12 | +0.04 | +44.44% | 71 | 23,417 | 29.88% |
| C240621P00057500 | 2024-05-23 11:11AM EDT | 57.50 | 0.22 | 0.21 | 0.22 | +0.09 | +69.23% | 55 | 7,283 | 25.49% |
| C240621P00060000 | 2024-05-23 3:19PM EDT | 60.00 | 0.53 | 0.50 | 0.52 | +0.17 | +47.22% | 319 | 18,024 | 22.71% |
| C240621P00062500 | 2024-05-23 3:47PM EDT | 62.50 | 1.26 | 1.24 | 1.27 | +0.34 | +36.96% | 1,650 | 11,718 | 21.12% |
| C240621P00065000 | 2024-05-23 3:02PM EDT | 65.00 | 2.59 | 2.62 | 2.65 | +0.48 | +22.75% | 91 | 4,382 | 19.83% |
| C240621P00067500 | 2024-05-22 10:46AM EDT | 67.50 | 3.47 | 4.50 | 4.70 | 0.00 | - | 8 | 942 | 20.26% |
| C240621P00070000 | 2024-05-22 3:12PM EDT | 70.00 | 6.15 | 6.75 | 7.10 | 0.00 | - | 1 | 1 | 23.73% |
| C240621P00072500 | 2024-05-15 10:16AM EDT | 72.50 | 8.80 | 9.25 | 9.65 | 0.00 | - | 4 | 4 | 32.03% |
| C240621P00075000 | 2024-05-22 2:52PM EDT | 75.00 | 11.20 | 11.70 | 12.20 | 0.00 | - | 7 | 22 | 39.94% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 201.29% |
| C240621P00085000 | 2024-05-14 12:21PM EDT | 85.00 | 21.10 | 19.50 | 22.20 | 0.00 | - | - | 2 | 60.64% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
