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
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 417,41 -2 037,41 (-3,16 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour17 juillet 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00040000 | 2024-04-26 12:15PM EDT | 40.00 | 24.40 | 22.70 | 27.50 | 0.00 | - | 1 | 1 | 44.03% |
| C260717C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 18.10 | 21.05 | 25.95 | 0.00 | - | - | 2 | 44.14% |
| C260717C00047500 | 2024-05-02 3:20PM EDT | 47.50 | 17.75 | 17.25 | 21.50 | 0.00 | - | - | 1 | 38.45% |
| C260717C00050000 | 2024-05-20 10:39AM EDT | 50.00 | 18.28 | 15.00 | 20.00 | 0.00 | - | 10 | 10 | 38.18% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 14.98 | 12.30 | 17.00 | +0.18 | +1.22% | 1 | 364 | 36.91% |
| C260717C00057500 | 2024-05-23 3:45PM EDT | 57.50 | 13.25 | 12.75 | 14.90 | +2.15 | +19.37% | 2 | 7 | 34.20% |
| C260717C00060000 | 2024-05-20 11:56AM EDT | 60.00 | 11.66 | 9.60 | 13.85 | 0.00 | - | 54 | 116 | 34.46% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 62.50 | 10.92 | 8.45 | 12.60 | 0.00 | - | 5 | 28 | 33.91% |
| C260717C00065000 | 2024-05-20 3:32PM EDT | 65.00 | 9.50 | 7.45 | 10.95 | 0.00 | - | 25 | 113 | 32.07% |
| C260717C00067500 | 2024-05-21 11:33AM EDT | 67.50 | 8.50 | 6.55 | 9.10 | -0.47 | -5.24% | 3 | 161 | 29.54% |
| C260717C00070000 | 2024-05-22 12:21PM EDT | 70.00 | 6.75 | 5.00 | 8.45 | 0.00 | - | 10 | 34 | 30.07% |
| C260717C00072500 | 2024-05-23 3:14PM EDT | 72.50 | 6.40 | 4.60 | 6.65 | +0.90 | +16.36% | 5 | 6 | 27.27% |
| C260717C00075000 | 2024-05-23 10:07AM EDT | 75.00 | 5.95 | 4.05 | 6.75 | -0.25 | -4.03% | 14 | 3,821 | 29.46% |
| C260717C00080000 | 2024-05-22 1:32PM EDT | 80.00 | 4.75 | 3.15 | 5.90 | 0.00 | - | 251 | 6,685 | 30.51% |
| C260717C00085000 | 2024-05-20 3:21PM EDT | 85.00 | 2.17 | 2.00 | 4.60 | 0.00 | - | 980 | 987 | 29.69% |
| C260717C00090000 | 2024-05-23 10:03AM EDT | 90.00 | 2.65 | 0.00 | 4.95 | -0.89 | -25.14% | 126 | 1,329 | 33.39% |
| C260717C00095000 | 2024-05-22 3:57PM EDT | 95.00 | 2.02 | 0.00 | 5.00 | 0.00 | - | 513 | 2,734 | 35.95% |
Options de ventepour17 juillet 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| C260717P00032500 | 2024-04-25 10:56AM EDT | 32.50 | 1.05 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 37.49% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 35.00 | 1.28 | 0.00 | 3.05 | 0.00 | - | - | 3 | 44.92% |
| C260717P00037500 | 2024-05-21 10:18AM EDT | 37.50 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 33 | 50.76% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 40.00 | 2.18 | 1.53 | 2.72 | 0.00 | - | 2 | 1 | 35.58% |
| C260717P00042500 | 2024-04-23 12:38PM EDT | 42.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 42.37% |
| C260717P00045000 | 2024-05-09 11:20AM EDT | 45.00 | 2.35 | 1.79 | 3.50 | 0.00 | - | 1 | 3 | 32.37% |
| C260717P00050000 | 2024-05-21 2:59PM EDT | 50.00 | 3.00 | 2.93 | 5.55 | 0.00 | - | 1 | 4 | 33.25% |
| C260717P00052500 | 2024-04-16 12:48PM EDT | 52.50 | 5.90 | 3.60 | 4.65 | 0.00 | - | 15 | 30 | 26.70% |
| C260717P00055000 | 2024-05-22 11:46AM EDT | 55.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 1 | 8,013 | 24.52% |
| C260717P00057500 | 2024-05-17 9:49AM EDT | 57.50 | 5.51 | 3.55 | 6.70 | 0.00 | - | 5 | 30 | 26.27% |
| C260717P00060000 | 2024-05-22 10:20AM EDT | 60.00 | 6.25 | 6.25 | 7.85 | +0.20 | +3.31% | 6 | 14,102 | 25.96% |
| C260717P00062500 | 2024-05-23 1:22PM EDT | 62.50 | 7.45 | 7.40 | 8.70 | +0.53 | +7.66% | 4 | 81 | 24.53% |
| C260717P00065000 | 2024-05-22 10:11AM EDT | 65.00 | 8.20 | 7.70 | 10.05 | 0.00 | - | 12 | 17 | 24.24% |
| C260717P00090000 | 2024-03-28 1:42PM EDT | 90.00 | 27.50 | 26.15 | 29.50 | 0.00 | - | 50 | 50 | 25.48% |
