La bourse est fermée
CAC 40
8 001,80 -38,32 (-0,48 %) Euro Stoxx 50
5 051,31 -17,78 (-0,35 %) Dow Jones
38 798,99 -87,18 (-0,22 %) EUR/USD
1,0804 -0,0091 (-0,83 %) Gold future
2 311,10 -79,80 (-3,34 %) Bitcoin EUR
64 029,64 -1 407,29 (-2,15 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-05-02 3:27PM EDT | 20.00 | 41.70 | 40.05 | 44.80 | 0.00 | - | 2 | 0 | 135.35% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-05-14 9:40AM EDT | 25.00 | 38.65 | 35.55 | 39.15 | 0.00 | - | 2 | 2 | 107.81% |
| C240920C00030000 | 2024-05-31 10:13AM EDT | 30.00 | 31.92 | 30.10 | 32.40 | 0.00 | - | 1 | 16 | 90.19% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-05-24 12:29PM EDT | 35.00 | 29.05 | 26.75 | 28.10 | 0.00 | - | 100 | 507 | 74.27% |
| C240920C00038000 | 2024-05-20 12:57PM EDT | 38.00 | 26.00 | 23.65 | 24.45 | 0.00 | - | 1 | 552 | 53.76% |
| C240920C00040000 | 2024-05-24 10:28AM EDT | 40.00 | 24.15 | 21.95 | 23.45 | 0.00 | - | 3 | 1,339 | 65.63% |
| C240920C00042000 | 2024-06-07 3:26PM EDT | 42.00 | 20.32 | 19.95 | 20.80 | -1.23 | -5.71% | 5 | 6,216 | 53.13% |
| C240920C00045000 | 2024-05-23 2:45PM EDT | 45.00 | 18.40 | 16.25 | 17.40 | 0.00 | - | 1 | 1,645 | 46.00% |
| C240920C00047000 | 2024-05-28 10:02AM EDT | 47.00 | 16.83 | 14.35 | 15.55 | 0.00 | - | 1 | 2,929 | 43.73% |
| C240920C00050000 | 2024-06-05 2:21PM EDT | 50.00 | 12.20 | 11.40 | 13.55 | 0.00 | - | 6 | 7,071 | 49.19% |
| C240920C00052500 | 2024-06-05 10:45AM EDT | 52.50 | 9.69 | 9.80 | 10.40 | 0.00 | - | 5 | 9,444 | 34.62% |
| C240920C00055000 | 2024-06-06 2:09PM EDT | 55.00 | 8.20 | 7.45 | 8.05 | +0.27 | +3.40% | 1 | 13,186 | 29.66% |
| C240920C00057500 | 2024-06-07 3:44PM EDT | 57.50 | 6.08 | 5.95 | 6.10 | -0.17 | -2.72% | 31 | 14,287 | 27.78% |
| C240920C00060000 | 2024-06-06 12:21PM EDT | 60.00 | 4.90 | 4.30 | 4.40 | +0.70 | +16.67% | 10 | 23,065 | 26.27% |
| C240920C00062500 | 2024-06-07 3:52PM EDT | 62.50 | 3.10 | 2.97 | 3.05 | +0.10 | +3.33% | 654 | 6,023 | 25.45% |
| C240920C00065000 | 2024-06-07 3:25PM EDT | 65.00 | 1.99 | 1.93 | 1.97 | -0.06 | -2.93% | 122 | 7,685 | 24.49% |
| C240920C00067500 | 2024-06-07 3:27PM EDT | 67.50 | 1.24 | 1.20 | 1.24 | -0.06 | -4.62% | 16 | 4,306 | 24.15% |
| C240920C00070000 | 2024-06-07 1:03PM EDT | 70.00 | 0.79 | 0.72 | 0.76 | +0.05 | +6.76% | 91 | 4,433 | 24.05% |
| C240920C00072500 | 2024-06-07 3:19PM EDT | 72.50 | 0.46 | 0.43 | 0.46 | +0.03 | +6.98% | 34 | 561 | 24.17% |
| C240920C00075000 | 2024-06-06 3:12PM EDT | 75.00 | 0.28 | 0.25 | 0.29 | 0.00 | - | 9 | 1,278 | 24.66% |
| C240920C00080000 | 2024-06-07 10:34AM EDT | 80.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 350 | 5,599 | 26.17% |
| C240920C00085000 | 2024-05-28 12:42PM EDT | 85.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 343 | 28.13% |
| C240920C00090000 | 2024-06-07 10:55AM EDT | 90.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 37 | 30.86% |
| C240920C00095000 | 2024-05-10 2:06PM EDT | 95.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 51 | 36.13% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-05-30 11:52AM EDT | 20.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 1 | 729 | 110.35% |
| C240920P00023000 | 2024-06-06 11:55AM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 141 | 73.44% |
| C240920P00025000 | 2024-05-14 12:49PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 17 | 196 | 98.93% |
| C240920P00028000 | 2024-05-29 11:32AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,809 | 58.59% |
| C240920P00030000 | 2024-06-05 1:05PM EDT | 30.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 9,623 | 62.31% |
| C240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 6,208 | 53.13% |
| C240920P00035000 | 2024-06-03 11:21AM EDT | 35.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 30 | 5,468 | 52.25% |
| C240920P00038000 | 2024-06-06 12:21PM EDT | 38.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 10,243 | 41.80% |
| C240920P00040000 | 2024-06-04 10:13AM EDT | 40.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 5,084 | 39.45% |
| C240920P00042000 | 2024-05-28 9:42AM EDT | 42.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 8,956 | 36.23% |
| C240920P00045000 | 2024-06-05 9:35AM EDT | 45.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 3 | 3,160 | 33.01% |
| C240920P00047000 | 2024-06-03 12:55PM EDT | 47.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 10 | 10,606 | 30.62% |
| C240920P00050000 | 2024-06-06 12:21PM EDT | 50.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 20 | 16,378 | 27.88% |
| C240920P00052500 | 2024-06-07 1:43PM EDT | 52.50 | 0.44 | 0.47 | 0.49 | -0.04 | -8.33% | 2 | 9,880 | 26.12% |
| C240920P00055000 | 2024-06-07 1:44PM EDT | 55.00 | 0.75 | 0.79 | 0.84 | -0.11 | -12.79% | 217 | 14,758 | 24.98% |
| C240920P00057500 | 2024-06-07 1:58PM EDT | 57.50 | 1.24 | 1.33 | 1.36 | -0.16 | -11.43% | 5 | 7,195 | 23.68% |
| C240920P00060000 | 2024-06-07 3:59PM EDT | 60.00 | 2.14 | 2.14 | 2.18 | -0.10 | -4.46% | 81 | 7,906 | 22.83% |
| C240920P00062500 | 2024-06-07 3:58PM EDT | 62.50 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 72 | 3,832 | 22.30% |
| C240920P00065000 | 2024-06-07 1:32PM EDT | 65.00 | 4.40 | 4.75 | 4.85 | -0.55 | -11.11% | 1 | 2,633 | 21.79% |
| C240920P00067500 | 2024-05-29 10:42AM EDT | 67.50 | 6.65 | 6.50 | 6.70 | 0.00 | - | 48 | 196 | 21.74% |
| C240920P00070000 | 2024-05-29 10:31AM EDT | 70.00 | 8.75 | 7.60 | 9.50 | 0.00 | - | 3 | 75 | 29.46% |
| C240920P00072500 | 2024-06-03 1:23PM EDT | 72.50 | 11.16 | 9.15 | 11.85 | 0.00 | - | 1 | 22 | 32.35% |
| C240920P00075000 | 2024-05-09 3:19PM EDT | 75.00 | 11.88 | 12.15 | 13.40 | 0.00 | - | 1 | 5 | 22.27% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 18.50 | 19.45 | 0.00 | - | 6 | 52 | 44.85% |
| C240920P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.79 | 26.85 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
