La bourse ferme dans 1 h 36 min
CAC 40
8 217,20 +7,92 (+0,10 %) Euro Stoxx 50
5 074,07 -4,89 (-0,10 %) Dow Jones
39 477,78 +46,27 (+0,12 %) EUR/USD
1,0818 +0,0025 (+0,23 %) Gold future
2 353,50 +10,50 (+0,45 %) Bitcoin EUR
57 133,05 -985,66 (-1,70 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EDT. Marché ouvert.
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00060000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 3.50 | 2.96 | 4.05 | 0.00 | - | 171 | 21,989 | 63.48% |
| C240524C00060000 | 2024-05-13 3:32PM EDT | 2024-05-24 | 3.75 | 3.55 | 3.70 | 0.00 | - | 11 | 377 | 22.85% |
| C240531C00060000 | 2024-05-13 3:47PM EDT | 2024-05-31 | 3.80 | 3.65 | 3.75 | 0.00 | - | 67 | 2,856 | 20.22% |
| C240607C00060000 | 2024-05-07 2:54PM EDT | 2024-06-07 | 3.06 | 3.20 | 3.95 | 0.00 | - | 4 | 14 | 23.00% |
| C240614C00060000 | 2024-05-13 2:43PM EDT | 2024-06-14 | 4.30 | 4.05 | 4.15 | 0.00 | - | 105 | 188 | 24.39% |
| C240621C00060000 | 2024-05-13 3:53PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.35 | 0.00 | - | 51 | 35,887 | 25.39% |
| C240628C00060000 | 2024-05-13 3:32PM EDT | 2024-06-28 | 4.62 | 2.91 | 4.60 | 0.00 | - | 4 | 4 | 26.93% |
| C240719C00060000 | 2024-05-13 3:29PM EDT | 2024-07-19 | 5.22 | 5.05 | 5.15 | 0.00 | - | 73 | 7,803 | 28.37% |
| C240920C00060000 | 2024-05-13 3:27PM EDT | 2024-09-20 | 6.10 | 5.95 | 6.05 | 0.00 | - | 68 | 23,350 | 27.05% |
| C241018C00060000 | 2024-05-13 2:32PM EDT | 2024-10-18 | 6.75 | 6.55 | 6.60 | 0.00 | - | 79 | 1,367 | 28.15% |
| C241115C00060000 | 2024-05-10 12:54PM EDT | 2024-11-15 | 7.11 | 6.95 | 7.05 | 0.00 | - | 305 | 3,638 | 28.63% |
| C241220C00060000 | 2024-05-13 10:21AM EDT | 2024-12-20 | 7.75 | 7.35 | 7.45 | 0.00 | - | 4 | 5,226 | 28.44% |
| C250117C00060000 | 2024-05-14 9:33AM EDT | 2025-01-17 | 8.00 | 7.80 | 7.90 | 0.00 | - | 1 | 50,381 | 29.09% |
| C250321C00060000 | 2024-05-10 11:55AM EDT | 2025-03-21 | 8.60 | 8.35 | 8.50 | 0.00 | - | 1 | 3,680 | 28.71% |
| C250620C00060000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 9.40 | 9.25 | 9.45 | 0.00 | - | 5 | 2,595 | 29.05% |
| C250919C00060000 | 2024-05-13 11:43AM EDT | 2025-09-19 | 10.43 | 9.40 | 11.45 | 0.00 | - | 3 | 476 | 33.42% |
| C260116C00060000 | 2024-05-13 2:05PM EDT | 2026-01-16 | 11.25 | 10.25 | 11.20 | 0.00 | - | 2 | 13,316 | 29.19% |
| C260717C00060000 | 2024-05-13 3:23PM EDT | 2026-07-17 | 12.30 | 10.75 | 12.40 | 0.00 | - | 14 | 70 | 29.03% |
| C261218C00060000 | 2024-05-13 10:30AM EDT | 2026-12-18 | 13.20 | 12.35 | 13.05 | 0.00 | - | 22 | 2,011 | 28.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00060000 | 2024-05-14 9:37AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 21,525 | 34.77% |
| C240524P00060000 | 2024-05-13 3:07PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | 0.00 | - | 24 | 3,570 | 27.25% |
| C240531P00060000 | 2024-05-13 3:34PM EDT | 2024-05-31 | 0.21 | 0.22 | 0.23 | 0.00 | - | 8 | 10,907 | 24.12% |
| C240607P00060000 | 2024-05-13 12:44PM EDT | 2024-06-07 | 0.32 | 0.33 | 0.36 | 0.00 | - | 61 | 265 | 23.88% |
| C240614P00060000 | 2024-05-13 3:56PM EDT | 2024-06-14 | 0.45 | 0.46 | 0.50 | 0.00 | - | 8 | 75 | 23.93% |
| C240621P00060000 | 2024-05-14 9:35AM EDT | 2024-06-21 | 0.60 | 0.59 | 0.61 | +0.01 | +1.69% | 3 | 12,701 | 23.54% |
| C240628P00060000 | 2024-05-14 9:33AM EDT | 2024-06-28 | 1.20 | 0.60 | 0.79 | +0.52 | +76.47% | 4 | 52 | 24.34% |
| C240719P00060000 | 2024-05-14 9:33AM EDT | 2024-07-19 | 1.10 | 1.14 | 1.18 | -0.01 | -0.90% | 77 | 6,547 | 24.63% |
| C240920P00060000 | 2024-05-13 11:57AM EDT | 2024-09-20 | 1.94 | 2.00 | 2.04 | 0.00 | - | 204 | 6,475 | 24.24% |
| C241018P00060000 | 2024-05-13 2:30PM EDT | 2024-10-18 | 2.35 | 2.38 | 2.43 | 0.00 | - | 4,468 | 6,405 | 24.59% |
| C241115P00060000 | 2024-05-13 12:42PM EDT | 2024-11-15 | 2.79 | 2.86 | 2.91 | 0.00 | - | 13 | 3,578 | 25.56% |
| C241220P00060000 | 2024-05-13 12:44PM EDT | 2024-12-20 | 3.10 | 3.15 | 3.25 | 0.00 | - | 10 | 4,878 | 25.32% |
| C250117P00060000 | 2024-05-13 12:56PM EDT | 2025-01-17 | 3.40 | 3.45 | 3.55 | 0.00 | - | 26 | 25,153 | 25.40% |
| C250321P00060000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 4.15 | 3.75 | 4.05 | 0.00 | - | 1 | 3,512 | 24.98% |
| C250620P00060000 | 2024-05-13 10:30AM EDT | 2025-06-20 | 4.63 | 4.65 | 5.60 | 0.00 | - | 3 | 2,129 | 28.17% |
| C250919P00060000 | 2024-05-06 12:01PM EDT | 2025-09-19 | 5.25 | 5.20 | 6.75 | 0.00 | - | 3 | 25,009 | 29.58% |
| C260116P00060000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 5.85 | 5.15 | 6.10 | 0.00 | - | 2 | 3,465 | 24.46% |
| C260717P00060000 | 2024-05-13 12:13PM EDT | 2026-07-17 | 6.61 | 6.55 | 8.00 | 0.00 | - | 2 | 14,099 | 26.87% |
| C261218P00060000 | 2024-05-10 1:46PM EDT | 2026-12-18 | 7.33 | 7.25 | 7.60 | 0.00 | - | 1,000 | 4,731 | 23.56% |
