La bourse est fermée
Dow Jones
39 404,84 -26,67 (-0,07 %) Nasdaq
16 422,48 +34,24 (+0,21 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0820 +0,0027 (+0,25 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 740,39 -1 655,91 (-2,84 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:01PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00050000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 13.35 | 13.70 | 14.00 | 0.00 | - | 11 | 91 | 113.67% |
| C240524C00050000 | 2024-05-02 11:46AM EDT | 2024-05-24 | 11.35 | 13.80 | 14.05 | 0.00 | - | - | 0 | 80.08% |
| C240621C00050000 | 2024-05-13 2:32PM EDT | 2024-06-21 | 13.88 | 14.15 | 14.30 | 0.00 | - | 55 | 31,805 | 55.52% |
| C240719C00050000 | 2024-05-10 2:42PM EDT | 2024-07-19 | 14.10 | 14.35 | 14.60 | 0.00 | - | 70 | 1,543 | 50.64% |
| C240920C00050000 | 2024-05-13 1:10PM EDT | 2024-09-20 | 14.42 | 14.75 | 14.80 | 0.00 | - | 52 | 7,158 | 39.04% |
| C241018C00050000 | 2024-05-13 10:27AM EDT | 2024-10-18 | 14.90 | 14.95 | 15.10 | 0.00 | - | 1 | 3,148 | 38.77% |
| C241115C00050000 | 2024-05-10 3:09PM EDT | 2024-11-15 | 14.87 | 15.20 | 15.30 | 0.00 | - | 7 | 185 | 37.66% |
| C241220C00050000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 14.30 | 15.35 | 15.45 | 0.00 | - | 4 | 406 | 35.83% |
| C250117C00050000 | 2024-05-13 1:17PM EDT | 2025-01-17 | 15.34 | 15.70 | 15.80 | 0.00 | - | 26 | 42,252 | 36.46% |
| C250321C00050000 | 2024-05-10 12:41PM EDT | 2025-03-21 | 15.60 | 16.00 | 16.10 | 0.00 | - | 144 | 403 | 34.55% |
| C250620C00050000 | 2024-05-13 1:10PM EDT | 2025-06-20 | 16.29 | 15.40 | 16.75 | 0.00 | - | 1 | 4,448 | 34.01% |
| C250919C00050000 | 2024-05-14 12:04PM EDT | 2025-09-19 | 17.20 | 17.00 | 19.40 | +0.20 | +1.18% | 3 | 138 | 42.93% |
| C260116C00050000 | 2024-05-14 9:57AM EDT | 2026-01-16 | 17.70 | 16.75 | 17.90 | +0.65 | +3.81% | 1 | 10,984 | 32.46% |
| C260717C00050000 | 2024-05-08 10:19AM EDT | 2026-07-17 | 16.97 | 18.30 | 18.75 | 0.00 | - | 1 | 11 | 31.54% |
| C261218C00050000 | 2024-05-08 2:57PM EDT | 2026-12-18 | 18.35 | 18.90 | 19.60 | 0.00 | - | 7 | 950 | 31.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00050000 | 2024-05-13 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,033 | 84.38% |
| C240524P00050000 | 2024-05-13 9:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 521 | 62.11% |
| C240531P00050000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 120 | 52.73% |
| C240607P00050000 | 2024-05-08 11:19AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 7 | 42.19% |
| C240614P00050000 | 2024-05-07 10:53AM EDT | 2024-06-14 | 0.11 | 0.02 | 0.06 | 0.00 | - | - | 1 | 41.41% |
| C240621P00050000 | 2024-05-14 12:15PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 43,193 | 38.38% |
| C240719P00050000 | 2024-05-13 10:21AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | 0.00 | - | 11 | 2,919 | 32.62% |
| C240920P00050000 | 2024-05-14 10:44AM EDT | 2024-09-20 | 0.37 | 0.33 | 0.35 | +0.02 | +5.71% | 12 | 15,174 | 28.98% |
| C241018P00050000 | 2024-05-13 10:40AM EDT | 2024-10-18 | 0.49 | 0.47 | 0.49 | 0.00 | - | 10 | 1,943 | 28.64% |
| C241115P00050000 | 2024-05-09 12:54PM EDT | 2024-11-15 | 0.78 | 0.68 | 0.70 | 0.00 | - | 2,000 | 2,735 | 29.20% |
| C241220P00050000 | 2024-05-14 9:41AM EDT | 2024-12-20 | 0.91 | 0.84 | 0.86 | +0.04 | +4.60% | 10 | 409 | 28.53% |
| C250117P00050000 | 2024-05-14 11:56AM EDT | 2025-01-17 | 1.03 | 1.02 | 1.04 | -0.04 | -3.74% | 30 | 40,258 | 28.59% |
| C250321P00050000 | 2024-05-13 10:55AM EDT | 2025-03-21 | 1.41 | 1.34 | 1.39 | 0.00 | - | 16 | 1,442 | 28.28% |
| C250620P00050000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 1.96 | 1.17 | 2.53 | 0.00 | - | 80 | 3,472 | 31.73% |
| C250919P00050000 | 2024-05-09 11:33AM EDT | 2025-09-19 | 2.41 | 0.24 | 2.37 | 0.00 | - | 1 | 339 | 27.84% |
| C260116P00050000 | 2024-05-14 10:55AM EDT | 2026-01-16 | 2.92 | 2.78 | 2.89 | +0.07 | +2.46% | 750 | 11,700 | 27.34% |
| C260717P00050000 | 2024-05-06 9:32AM EDT | 2026-07-17 | 3.71 | 3.30 | 3.55 | 0.00 | - | - | 2 | 26.51% |
| C261218P00050000 | 2024-05-14 11:44AM EDT | 2026-12-18 | 4.15 | 2.48 | 4.15 | +0.10 | +2.47% | 10 | 1,247 | 26.29% |
