La bourse ferme dans 4 h 16 min
CAC 40
7 964,56 -75,56 (-0,94 %) Euro Stoxx 50
5 033,08 -36,01 (-0,71 %) Dow Jones
38 886,17 +78,84 (+0,20 %) EUR/USD
1,0894 0,0000 (-0,00 %) Gold future
2 351,00 -39,90 (-1,67 %) Bitcoin EUR
65 479,15 +297,17 (+0,46 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 22.85 | 26.35 | 27.00 | 0.00 | - | 1 | 1 | 71.36% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 21.90 | 22.40 | 23.80 | 0.00 | - | 16 | 420 | 51.71% |
| C241220C00042500 | 2024-05-02 11:24AM EDT | 42.50 | 19.48 | 18.05 | 22.70 | 0.00 | - | 2 | 19 | 67.81% |
| C241220C00045000 | 2024-05-21 10:53AM EDT | 45.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| C241220C00047500 | 2024-05-22 9:46AM EDT | 47.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| C241220C00050000 | 2024-06-05 12:14PM EDT | 50.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 70 | 477 | 0.00% |
| C241220C00052500 | 2024-06-06 9:35AM EDT | 52.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 0.00% |
| C241220C00055000 | 2024-05-31 9:40AM EDT | 55.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.00% |
| C241220C00057500 | 2024-05-31 3:20PM EDT | 57.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,809 | 0.00% |
| C241220C00060000 | 2024-06-06 10:49AM EDT | 60.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 5,456 | 0.00% |
| C241220C00062500 | 2024-06-06 3:46PM EDT | 62.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 23 | 1,291 | 0.39% |
| C241220C00065000 | 2024-06-06 10:49AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6,069 | 1.56% |
| C241220C00067500 | 2024-06-06 2:50PM EDT | 67.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 1,487 | 3.13% |
| C241220C00070000 | 2024-06-06 3:06PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10,551 | 3.13% |
| C241220C00072500 | 2024-06-05 3:54PM EDT | 72.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| C241220C00075000 | 2024-06-06 12:30PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,024 | 6.25% |
| C241220C00080000 | 2024-06-06 10:18AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 712 | 6.25% |
| C241220C00085000 | 2024-06-05 1:03PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
| C241220C00090000 | 2024-05-30 12:43PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| C241220C00095000 | 2024-06-03 10:16AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220P00030000 | 2024-06-06 12:18PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 387 | 25.00% |
| C241220P00032500 | 2024-05-23 3:50PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 53 | 25.00% |
| C241220P00035000 | 2024-06-06 10:32AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 12.50% |
| C241220P00037500 | 2024-06-05 12:54PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| C241220P00040000 | 2024-05-29 9:34AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 35 | 915 | 12.50% |
| C241220P00042500 | 2024-05-21 3:35PM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 12.50% |
| C241220P00045000 | 2024-06-04 11:52AM EDT | 45.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 846 | 12.50% |
| C241220P00047500 | 2024-06-03 2:52PM EDT | 47.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 6.25% |
| C241220P00050000 | 2024-06-05 10:31AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 454 | 6.25% |
| C241220P00052500 | 2024-06-05 12:16PM EDT | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 6.25% |
| C241220P00055000 | 2024-06-06 1:30PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,956 | 3.13% |
| C241220P00057500 | 2024-06-06 2:28PM EDT | 57.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3,143 | 3,885 | 3.13% |
| C241220P00060000 | 2024-06-06 11:35AM EDT | 60.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5,583 | 1.56% |
| C241220P00062500 | 2024-06-06 1:24PM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 2,120 | 0.00% |
| C241220P00065000 | 2024-06-03 11:05AM EDT | 65.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,085 | 0.00% |
| C241220P00067500 | 2024-05-29 1:10PM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 0.00% |
| C241220P00070000 | 2024-06-05 9:57AM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| C241220P00072500 | 2024-05-22 9:59AM EDT | 72.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| C241220P00075000 | 2024-05-20 9:49AM EDT | 75.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 34 | 111 | 0.00% |
| C241220P00080000 | 2024-06-06 10:11AM EDT | 80.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C241220P00085000 | 2024-05-01 12:29PM EDT | 85.00 | 24.45 | 20.45 | 25.00 | 0.00 | - | 4 | 0 | 43.43% |
| C241220P00090000 | 2024-04-12 10:02AM EDT | 90.00 | 29.80 | 25.30 | 27.65 | 0.00 | - | 4 | 0 | 0.00% |
