La bourse est fermée
Dow Jones
39 431,51 -81,33 (-0,21 %) Nasdaq
16 388,24 +47,37 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 441,79 +1 569,27 (+2,76 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00040000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 21.60 | 22.75 | 23.60 | 0.00 | - | 1,540 | 5 | 222.27% |
| C240531C00040000 | 2024-05-07 9:40AM EDT | 2024-05-31 | 23.05 | 22.35 | 24.65 | 0.00 | - | - | 6 | 101.17% |
| C240621C00040000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 23.90 | 23.55 | 23.80 | 0.00 | - | 23,204 | 443 | 83.50% |
| C240719C00040000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 21.20 | 22.75 | 25.00 | 0.00 | - | 2 | 15 | 72.02% |
| C240920C00040000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 21.60 | 22.85 | 25.05 | 0.00 | - | 1 | 1,339 | 53.71% |
| C241018C00040000 | 2024-05-10 12:32PM EDT | 2024-10-18 | 24.05 | 22.00 | 26.05 | 0.00 | - | 1 | 37 | 50.29% |
| C241115C00040000 | 2024-05-02 2:18PM EDT | 2024-11-15 | 21.91 | 23.80 | 24.35 | 0.00 | - | 2 | 11 | 51.81% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 21.90 | 22.00 | 26.20 | 0.00 | - | 16 | 420 | 68.16% |
| C250117C00040000 | 2024-05-13 10:56AM EDT | 2025-01-17 | 24.30 | 23.60 | 24.65 | +0.50 | +2.10% | 2 | 8,932 | 48.54% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 23.20 | 24.15 | 25.50 | 0.00 | - | 2 | 10 | 51.50% |
| C250620C00040000 | 2024-05-13 10:15AM EDT | 2025-06-20 | 24.95 | 22.00 | 24.90 | +1.27 | +5.36% | 1 | 1,112 | 40.41% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 2025-09-19 | 21.38 | 24.40 | 26.00 | 0.00 | - | 1 | 24 | 44.34% |
| C260116C00040000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 25.20 | 23.95 | 25.55 | 0.00 | - | 14 | 3,711 | 37.07% |
| C260717C00040000 | 2024-04-26 12:15PM EDT | 2026-07-17 | 24.40 | 24.00 | 26.45 | 0.00 | - | 1 | 1 | 37.23% |
| C261218C00040000 | 2024-05-13 3:27PM EDT | 2026-12-18 | 25.80 | 25.45 | 27.90 | -0.20 | -0.77% | 150 | 286 | 40.37% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,347 | 146.88% |
| C240621P00040000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 18,447 | 61.33% |
| C240719P00040000 | 2024-05-09 12:48PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1,000 | 8,248 | 52.73% |
| C240920P00040000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 0.14 | 0.08 | 0.10 | 0.00 | - | 1 | 5,082 | 38.57% |
| C241018P00040000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 0.19 | 0.12 | 0.14 | 0.00 | - | 1 | 419 | 37.01% |
| C241115P00040000 | 2024-05-13 10:29AM EDT | 2024-11-15 | 0.20 | 0.19 | 0.21 | 0.00 | - | 4 | 253 | 36.67% |
| C241220P00040000 | 2024-05-10 11:29AM EDT | 2024-12-20 | 0.26 | 0.24 | 0.27 | 0.00 | - | 400 | 917 | 35.35% |
| C250117P00040000 | 2024-05-13 12:25PM EDT | 2025-01-17 | 0.32 | 0.32 | 0.35 | -0.02 | -5.88% | 54 | 25,423 | 35.11% |
| C250321P00040000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 0.62 | 0.36 | 0.52 | 0.00 | - | 6 | 165 | 34.30% |
| C250620P00040000 | 2024-05-13 9:32AM EDT | 2025-06-20 | 1.15 | 0.72 | 0.76 | +0.42 | +57.53% | 270 | 7,355 | 33.18% |
| C250919P00040000 | 2024-05-08 10:01AM EDT | 2025-09-19 | 1.48 | 0.72 | 1.09 | 0.00 | - | 1 | 173 | 33.13% |
| C260116P00040000 | 2024-05-13 12:37PM EDT | 2026-01-16 | 1.25 | 1.25 | 1.32 | -0.20 | -13.79% | 1 | 4,330 | 31.52% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.53 | 2.72 | 0.00 | - | 2 | 1 | 35.61% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 2026-12-18 | 2.10 | 1.96 | 2.99 | 0.00 | - | 6 | 34 | 33.85% |
