La bourse est fermée
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
1,0819 -0,0008 (-0,08 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 686,79 -1 540,10 (-2,40 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115C00030000 | 2024-04-02 10:02AM EDT | 30.00 | 33.10 | 30.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| C241115C00032500 | 2024-04-16 11:00AM EDT | 32.50 | 24.95 | 30.75 | 32.25 | 0.00 | - | - | 1 | 72.22% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 35.00 | 24.70 | 28.90 | 29.45 | 0.00 | - | 1 | 2 | 68.53% |
| C241115C00037500 | 2024-03-18 10:30AM EDT | 37.50 | 21.12 | 19.80 | 22.25 | 0.00 | - | 1 | 1 | 0.00% |
| C241115C00040000 | 2024-05-23 3:09PM EDT | 40.00 | 23.60 | 21.20 | 23.90 | +1.69 | +7.71% | 2 | 11 | 51.66% |
| C241115C00042500 | 2024-05-22 11:43AM EDT | 42.50 | 22.45 | 21.00 | 21.50 | 0.00 | - | 2 | 14 | 47.63% |
| C241115C00045000 | 2024-05-22 10:32AM EDT | 45.00 | 20.25 | 18.70 | 19.15 | 0.00 | - | 2 | 1,170 | 44.19% |
| C241115C00047500 | 2024-05-16 10:20AM EDT | 47.50 | 17.10 | 16.30 | 16.65 | 0.00 | - | 4 | 3,751 | 38.89% |
| C241115C00050000 | 2024-05-23 9:32AM EDT | 50.00 | 14.58 | 14.10 | 14.55 | -0.29 | -1.95% | 1 | 185 | 37.74% |
| C241115C00052500 | 2024-05-20 3:40PM EDT | 52.50 | 12.35 | 11.90 | 13.20 | 0.00 | - | 1 | 1,537 | 41.75% |
| C241115C00055000 | 2024-05-22 3:52PM EDT | 55.00 | 10.41 | 9.95 | 10.15 | -0.09 | -0.86% | 45 | 2,198 | 31.71% |
| C241115C00057500 | 2024-05-13 10:00AM EDT | 57.50 | 9.06 | 8.15 | 9.25 | 0.00 | - | 3 | 1,937 | 36.52% |
| C241115C00060000 | 2024-05-23 12:41PM EDT | 60.00 | 6.85 | 6.45 | 6.60 | -0.36 | -4.99% | 16 | 3,631 | 28.98% |
| C241115C00062500 | 2024-05-23 1:03PM EDT | 62.50 | 5.16 | 5.00 | 5.15 | -0.64 | -11.03% | 18 | 6,858 | 28.05% |
| C241115C00065000 | 2024-05-23 12:41PM EDT | 65.00 | 4.10 | 3.80 | 3.90 | -0.22 | -5.09% | 3,011 | 23,204 | 27.17% |
| C241115C00067500 | 2024-05-22 3:26PM EDT | 67.50 | 3.03 | 2.81 | 2.87 | -0.17 | -5.31% | 3 | 3,688 | 26.40% |
| C241115C00070000 | 2024-05-22 12:44PM EDT | 70.00 | 2.47 | 2.03 | 2.12 | 0.00 | - | 2 | 6,938 | 26.18% |
| C241115C00072500 | 2024-05-23 11:42AM EDT | 72.50 | 1.60 | 1.24 | 1.69 | -0.15 | -8.57% | 8 | 2,894 | 27.09% |
| C241115C00075000 | 2024-05-22 10:48AM EDT | 75.00 | 1.26 | 1.00 | 1.05 | 0.00 | - | 31 | 662 | 25.46% |
| C241115C00080000 | 2024-05-22 9:34AM EDT | 80.00 | 0.53 | 0.48 | 0.52 | -0.15 | -22.06% | 5 | 1,139 | 25.49% |
| C241115C00085000 | 2024-05-17 11:24AM EDT | 85.00 | 0.33 | 0.24 | 0.28 | 0.00 | - | 10 | 155 | 26.17% |
| C241115C00090000 | 2024-05-13 12:15PM EDT | 90.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 2 | 57 | 27.34% |
| C241115C00095000 | 2024-04-03 11:12AM EDT | 95.00 | 0.22 | 0.10 | 0.13 | 0.00 | - | 10 | 10 | 29.30% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115P00030000 | 2024-05-14 12:59PM EDT | 30.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 99 | 50.20% |
| C241115P00035000 | 2024-05-21 11:21AM EDT | 35.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 109 | 41.21% |
| C241115P00037500 | 2024-05-06 9:34AM EDT | 37.50 | 0.18 | 0.12 | 0.14 | 0.00 | - | 40 | 61 | 38.97% |
| C241115P00040000 | 2024-05-20 2:53PM EDT | 40.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 2 | 248 | 36.28% |
| C241115P00042500 | 2024-05-21 11:07AM EDT | 42.50 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 20 | 107 | 33.89% |
| C241115P00045000 | 2024-05-17 3:52PM EDT | 45.00 | 0.29 | 0.30 | 0.33 | 0.00 | - | 1 | 539 | 31.84% |
| C241115P00047500 | 2024-05-22 12:55PM EDT | 47.50 | 0.45 | 0.42 | 0.46 | +0.07 | +18.42% | 21 | 386 | 29.98% |
| C241115P00050000 | 2024-05-22 3:13PM EDT | 50.00 | 0.58 | 0.64 | 0.67 | -0.01 | -1.69% | 3 | 2,834 | 28.54% |
| C241115P00052500 | 2024-05-22 9:40AM EDT | 52.50 | 0.73 | 0.93 | 0.98 | 0.00 | - | 30 | 616 | 27.32% |
| C241115P00055000 | 2024-05-23 10:08AM EDT | 55.00 | 1.50 | 1.37 | 1.43 | +0.14 | +10.29% | 83 | 1,889 | 26.32% |
| C241115P00057500 | 2024-05-23 3:28PM EDT | 57.50 | 2.03 | 1.98 | 2.06 | +0.31 | +18.02% | 103 | 641 | 25.53% |
| C241115P00060000 | 2024-05-23 1:46PM EDT | 60.00 | 2.83 | 2.59 | 3.30 | +0.38 | +15.51% | 121 | 3,583 | 27.30% |
| C241115P00062500 | 2024-05-23 3:54PM EDT | 62.50 | 3.85 | 3.80 | 3.90 | +0.45 | +13.24% | 94 | 1,288 | 23.87% |
| C241115P00065000 | 2024-05-23 3:47PM EDT | 65.00 | 5.10 | 5.05 | 5.15 | +0.45 | +9.68% | 815 | 335 | 23.00% |
| C241115P00067500 | 2024-05-23 1:16PM EDT | 67.50 | 6.50 | 6.55 | 6.70 | +0.65 | +11.11% | 10 | 201 | 22.52% |
| C241115P00070000 | 2024-05-23 12:54PM EDT | 70.00 | 8.15 | 8.05 | 8.45 | +0.45 | +5.84% | 7 | 480 | 21.90% |
| C241115P00072500 | 2024-05-23 12:39PM EDT | 72.50 | 9.80 | 10.15 | 10.40 | +0.20 | +2.08% | 1 | 302 | 21.28% |
| C241115P00075000 | 2024-05-20 9:47AM EDT | 75.00 | 11.35 | 12.15 | 12.60 | 0.00 | - | 1 | 100 | 21.51% |
| C241115P00080000 | 2024-05-17 10:03AM EDT | 80.00 | 15.60 | 16.60 | 17.35 | 0.00 | - | 1 | 0 | 23.49% |
