La bourse est fermée
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) 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
56 908,24 -1 346,48 (-2,31 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00055000 | 2024-05-14 11:40AM EDT | 2024-05-17 | 9.00 | 7.60 | 9.20 | +0.40 | +4.65% | 3 | 167 | 131.45% |
| C240524C00055000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 6.65 | 8.40 | 9.05 | 0.00 | - | 50 | 1 | 53.13% |
| C240531C00055000 | 2024-05-10 10:07AM EDT | 2024-05-31 | 8.97 | 8.50 | 9.05 | 0.00 | - | 1 | 46 | 56.74% |
| C240607C00055000 | 2024-05-13 10:36AM EDT | 2024-06-07 | 8.95 | 7.80 | 10.00 | 0.00 | - | 5 | 21 | 72.02% |
| C240621C00055000 | 2024-05-14 12:46PM EDT | 2024-06-21 | 9.35 | 8.85 | 9.50 | +0.45 | +5.06% | 313 | 32,167 | 48.44% |
| C240719C00055000 | 2024-05-14 2:32PM EDT | 2024-07-19 | 9.50 | 8.80 | 10.00 | +0.01 | +0.11% | 30 | 2,132 | 43.99% |
| C240920C00055000 | 2024-05-14 12:38PM EDT | 2024-09-20 | 10.25 | 8.95 | 10.10 | +0.35 | +3.54% | 3 | 13,398 | 32.53% |
| C241018C00055000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 9.29 | 10.40 | 10.55 | 0.00 | - | 3 | 1,973 | 33.24% |
| C241115C00055000 | 2024-05-10 2:36PM EDT | 2024-11-15 | 10.58 | 10.70 | 10.85 | 0.00 | - | 3 | 2,200 | 32.84% |
| C241220C00055000 | 2024-05-13 1:54PM EDT | 2024-12-20 | 11.02 | 9.95 | 11.15 | 0.00 | - | 2 | 557 | 32.09% |
| C250117C00055000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 11.47 | 11.40 | 12.10 | -0.04 | -0.35% | 5,458 | 30,876 | 35.90% |
| C250321C00055000 | 2024-05-07 10:21AM EDT | 2025-03-21 | 11.20 | 11.85 | 12.05 | 0.00 | - | 3 | 367 | 31.81% |
| C250620C00055000 | 2024-05-13 10:07AM EDT | 2025-06-20 | 13.00 | 11.75 | 12.85 | 0.00 | - | 53 | 1,171 | 31.63% |
| C250919C00055000 | 2024-05-07 10:08AM EDT | 2025-09-19 | 12.80 | 13.25 | 13.80 | 0.00 | - | 4 | 18 | 32.39% |
| C260116C00055000 | 2024-05-13 10:40AM EDT | 2026-01-16 | 14.25 | 14.10 | 14.65 | 0.00 | - | 5 | 4,018 | 32.11% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 2026-07-17 | 14.80 | 14.50 | 17.30 | 0.00 | - | 1 | 364 | 36.40% |
| C261218C00055000 | 2024-05-10 3:23PM EDT | 2026-12-18 | 15.72 | 15.50 | 16.10 | 0.00 | - | 5 | 1,002 | 29.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00055000 | 2024-05-13 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 683 | 27,714 | 53.13% |
| C240524P00055000 | 2024-05-14 10:15AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 928 | 42.58% |
| C240531P00055000 | 2024-05-13 9:50AM EDT | 2024-05-31 | 0.03 | 0.04 | 0.05 | 0.00 | - | 40 | 72 | 34.38% |
| C240607P00055000 | 2024-05-14 12:45PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 16 | 45 | 30.96% |
| C240614P00055000 | 2024-05-13 1:18PM EDT | 2024-06-14 | 0.10 | 0.07 | 0.09 | 0.00 | - | 200 | 97 | 28.71% |
| C240621P00055000 | 2024-05-14 1:30PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 57 | 28,623 | 28.42% |
| C240719P00055000 | 2024-05-14 2:33PM EDT | 2024-07-19 | 0.32 | 0.32 | 0.34 | -0.02 | -5.88% | 22 | 8,689 | 26.95% |
| C240920P00055000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 0.82 | 0.80 | 0.84 | -0.01 | -1.20% | 6 | 14,527 | 25.76% |
| C241018P00055000 | 2024-05-14 1:03PM EDT | 2024-10-18 | 1.08 | 1.06 | 1.67 | -0.02 | -1.82% | 10 | 3,337 | 30.88% |
| C241115P00055000 | 2024-05-14 11:44AM EDT | 2024-11-15 | 1.42 | 1.41 | 1.44 | -0.03 | -2.07% | 1 | 1,864 | 26.66% |
| C241220P00055000 | 2024-05-14 10:25AM EDT | 2024-12-20 | 1.67 | 1.63 | 1.68 | +0.01 | +0.60% | 5 | 1,967 | 26.18% |
| C250117P00055000 | 2024-05-14 2:24PM EDT | 2025-01-17 | 1.90 | 1.86 | 1.92 | -0.04 | -2.06% | 11 | 19,702 | 26.25% |
| C250321P00055000 | 2024-05-14 11:08AM EDT | 2025-03-21 | 2.35 | 2.34 | 2.98 | -0.06 | -2.49% | 5 | 1,914 | 29.30% |
| C250620P00055000 | 2024-05-13 1:22PM EDT | 2025-06-20 | 3.06 | 2.95 | 3.05 | 0.00 | - | 2 | 2,299 | 26.11% |
| C250919P00055000 | 2024-05-08 11:50AM EDT | 2025-09-19 | 3.80 | 3.45 | 4.30 | 0.00 | - | 16 | 410 | 28.75% |
| C260116P00055000 | 2024-05-14 9:54AM EDT | 2026-01-16 | 4.25 | 4.10 | 5.00 | +0.02 | +0.47% | 3 | 3,349 | 28.35% |
| C260717P00055000 | 2024-05-14 9:33AM EDT | 2026-07-17 | 5.02 | 4.70 | 5.45 | -0.13 | -2.52% | 6 | 8,006 | 26.31% |
| C261218P00055000 | 2024-05-14 1:34PM EDT | 2026-12-18 | 5.50 | 5.30 | 5.70 | -0.48 | -8.03% | 1 | 2,507 | 24.81% |
