Marchés français ouverture 3 h 56 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 199,10 +19,64 (+0,05 %) EUR/USD
1,0789 -0,0005 (-0,04 %) HANG SENG
19 089,18 -25,88 (-0,14 %) Bitcoin EUR
57 914,00 +1 325,17 (+2,34 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00065000 | 2024-05-13 3:58PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 30,296 | 29,197 | 27.64% |
| C240524C00065000 | 2024-05-13 3:38PM EDT | 2024-05-24 | 0.50 | 0.43 | 0.46 | -0.04 | -7.41% | 1,606 | 1,161 | 24.22% |
| C240531C00065000 | 2024-05-13 3:27PM EDT | 2024-05-31 | 0.66 | 0.61 | 0.66 | -0.07 | -9.59% | 231 | 2,438 | 23.00% |
| C240607C00065000 | 2024-05-13 3:54PM EDT | 2024-06-07 | 0.87 | 0.84 | 0.89 | -0.10 | -10.31% | 14 | 220 | 23.29% |
| C240614C00065000 | 2024-05-13 3:54PM EDT | 2024-06-14 | 1.10 | 1.06 | 1.19 | -0.02 | -1.79% | 24 | 111 | 24.83% |
| C240621C00065000 | 2024-05-13 3:56PM EDT | 2024-06-21 | 1.30 | 1.26 | 1.29 | -0.10 | -7.14% | 2,863 | 44,899 | 23.76% |
| C240628C00065000 | 2024-05-13 1:07PM EDT | 2024-06-28 | 1.61 | 1.42 | 1.58 | +0.03 | +1.90% | 2 | 63 | 25.22% |
| C240719C00065000 | 2024-05-13 3:43PM EDT | 2024-07-19 | 2.24 | 2.14 | 2.18 | -0.05 | -2.18% | 490 | 18,197 | 26.54% |
| C240920C00065000 | 2024-05-13 3:54PM EDT | 2024-09-20 | 3.23 | 3.15 | 3.25 | -0.07 | -2.12% | 52 | 5,794 | 26.18% |
| C241018C00065000 | 2024-05-13 10:17AM EDT | 2024-10-18 | 4.05 | 3.80 | 3.90 | +0.15 | +3.85% | 1 | 3,914 | 27.66% |
| C241115C00065000 | 2024-05-13 9:32AM EDT | 2024-11-15 | 4.45 | 4.20 | 4.35 | +0.10 | +2.30% | 1 | 22,681 | 27.99% |
| C241220C00065000 | 2024-05-13 9:33AM EDT | 2024-12-20 | 4.90 | 4.65 | 5.30 | +0.07 | +1.45% | 1 | 6,146 | 30.51% |
| C250117C00065000 | 2024-05-13 1:18PM EDT | 2025-01-17 | 5.25 | 5.20 | 5.30 | -0.10 | -1.87% | 11 | 47,782 | 28.74% |
| C250321C00065000 | 2024-05-06 12:05PM EDT | 2025-03-21 | 5.50 | 5.80 | 5.95 | 0.00 | - | 57 | 426 | 28.46% |
| C250620C00065000 | 2024-05-13 1:15PM EDT | 2025-06-20 | 6.92 | 6.20 | 7.95 | -0.03 | -0.43% | 97 | 3,434 | 32.58% |
| C250919C00065000 | 2024-05-06 9:32AM EDT | 2025-09-19 | 6.68 | 6.80 | 8.80 | 0.00 | - | 1 | 153 | 32.32% |
| C260116C00065000 | 2024-05-10 9:51AM EDT | 2026-01-16 | 8.73 | 7.65 | 8.85 | 0.00 | - | 2 | 2,289 | 29.17% |
| C260717C00065000 | 2024-05-06 10:55AM EDT | 2026-07-17 | 9.00 | 9.65 | 10.00 | 0.00 | - | 21 | 44 | 28.72% |
| C261218C00065000 | 2024-05-13 11:10AM EDT | 2026-12-18 | 10.70 | 10.40 | 10.90 | -0.13 | -1.20% | 4 | 606 | 28.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00065000 | 2024-05-13 1:28PM EDT | 2024-05-17 | 1.72 | 1.72 | 2.18 | -0.01 | -0.58% | 143 | 3,114 | 45.41% |
| C240524P00065000 | 2024-05-13 1:16PM EDT | 2024-05-24 | 1.90 | 1.90 | 1.97 | 0.00 | - | 17 | 25 | 21.73% |
| C240531P00065000 | 2024-05-13 1:00PM EDT | 2024-05-31 | 1.95 | 2.04 | 2.10 | -0.08 | -3.94% | 8 | 16 | 19.78% |
| C240607P00065000 | 2024-05-13 1:03PM EDT | 2024-06-07 | 2.14 | 2.21 | 2.27 | -0.20 | -8.55% | 2 | 21 | 19.68% |
| C240621P00065000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 2.55 | 2.49 | 2.57 | +0.01 | +0.39% | 64 | 2,656 | 19.70% |
| C240719P00065000 | 2024-05-13 3:45PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | +0.05 | +1.64% | 395 | 1,270 | 21.09% |
| C240920P00065000 | 2024-05-13 3:36PM EDT | 2024-09-20 | 4.10 | 4.10 | 4.20 | 0.00 | - | 165 | 2,269 | 21.88% |
| C241018P00065000 | 2024-05-13 11:06AM EDT | 2024-10-18 | 4.55 | 4.50 | 4.60 | 0.00 | - | 11 | 829 | 22.25% |
| C241115P00065000 | 2024-05-10 11:16AM EDT | 2024-11-15 | 5.15 | 4.95 | 7.05 | 0.00 | - | 10 | 166 | 34.11% |
| C241220P00065000 | 2024-05-13 2:26PM EDT | 2024-12-20 | 5.30 | 5.25 | 5.40 | -0.04 | -0.75% | 10 | 382 | 22.90% |
| C250117P00065000 | 2024-05-13 2:26PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.70 | 0.00 | - | 1 | 5,337 | 23.01% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 7.05 | 5.65 | 6.80 | 0.00 | - | 1 | 848 | 25.27% |
| C250620P00065000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 7.55 | 4.50 | 7.85 | 0.00 | - | 1 | 731 | 26.18% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 7.45 | 8.60 | 0.00 | - | 2 | 116 | 26.21% |
| C260116P00065000 | 2024-05-10 10:18AM EDT | 2026-01-16 | 8.05 | 8.15 | 8.30 | 0.00 | - | 2 | 1,108 | 22.61% |
| C260717P00065000 | 2024-05-09 12:12PM EDT | 2026-07-17 | 8.28 | 8.50 | 9.15 | 0.00 | - | 5 | 5 | 22.15% |
| C261218P00065000 | 2024-05-10 10:33AM EDT | 2026-12-18 | 9.20 | 8.60 | 9.95 | 0.00 | - | 5 | 608 | 22.25% |
