La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 741,50 +478,72 (+0,76 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614C00058000 | 2024-05-24 1:40PM EDT | 58.00 | 5.82 | 4.85 | 7.65 | -0.71 | -10.87% | 2 | 35 | 75.83% |
| C240614C00059000 | 2024-05-10 9:32AM EDT | 59.00 | 5.40 | 3.75 | 6.10 | 0.00 | - | 9 | 9 | 58.06% |
| C240614C00060000 | 2024-05-21 3:31PM EDT | 60.00 | 5.00 | 2.45 | 5.00 | 0.00 | - | 14 | 193 | 49.61% |
| C240614C00061000 | 2024-05-24 10:00AM EDT | 61.00 | 3.20 | 2.95 | 3.90 | +0.03 | +0.95% | 5 | 19 | 41.14% |
| C240614C00062000 | 2024-05-24 10:17AM EDT | 62.00 | 2.51 | 0.68 | 2.68 | +0.01 | +0.40% | 10 | 100 | 30.35% |
| C240614C00063000 | 2024-05-24 12:28PM EDT | 63.00 | 1.81 | 1.69 | 1.94 | +0.40 | +28.37% | 26 | 160 | 27.64% |
| C240614C00064000 | 2024-05-24 3:59PM EDT | 64.00 | 1.16 | 1.15 | 1.20 | +0.09 | +8.41% | 66 | 1,147 | 23.49% |
| C240614C00065000 | 2024-05-24 3:53PM EDT | 65.00 | 0.75 | 0.74 | 0.77 | +0.09 | +13.64% | 88 | 708 | 22.71% |
| C240614C00066000 | 2024-05-24 3:04PM EDT | 66.00 | 0.47 | 0.43 | 0.50 | +0.05 | +11.90% | 38 | 372 | 22.93% |
| C240614C00067000 | 2024-05-24 2:40PM EDT | 67.00 | 0.26 | 0.24 | 0.81 | 0.00 | - | 538 | 267 | 34.28% |
| C240614C00068000 | 2024-05-24 10:36AM EDT | 68.00 | 0.21 | 0.13 | 0.16 | +0.05 | +31.25% | 2 | 3,196 | 22.27% |
| C240614C00069000 | 2024-05-24 9:36AM EDT | 69.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 1 | 17 | 23.05% |
| C240614C00070000 | 2024-05-24 10:57AM EDT | 70.00 | 0.09 | 0.05 | 0.20 | -0.08 | -47.06% | 16 | 67 | 30.66% |
| C240614C00071000 | 2024-05-24 12:44PM EDT | 71.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 12 | 91 | 25.39% |
| C240614C00072000 | 2024-05-22 10:48AM EDT | 72.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 101 | 26.95% |
| C240614C00073000 | 2024-05-21 3:59PM EDT | 73.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 200 | 250 | 29.49% |
| C240614C00074000 | 2024-05-22 10:55AM EDT | 74.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 2 | 106 | 37.99% |
| C240614C00075000 | 2024-05-21 11:54AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 44 | 32.81% |
| C240614C00076000 | 2024-05-21 2:52PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 101 | 87 | 35.16% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614P00049000 | 2024-05-20 2:50PM EDT | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 51.95% |
| C240614P00050000 | 2024-05-07 10:53AM EDT | 50.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 1 | 58.20% |
| C240614P00051000 | 2024-05-22 12:48PM EDT | 51.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 100 | 43.36% |
| C240614P00052000 | 2024-05-22 12:41PM EDT | 52.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 190 | 41.60% |
| C240614P00053000 | 2024-05-17 12:46PM EDT | 53.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 200 | 38.28% |
| C240614P00054000 | 2024-05-24 3:40PM EDT | 54.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 5 | 252 | 36.13% |
| C240614P00055000 | 2024-05-24 9:55AM EDT | 55.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 5 | 321 | 33.59% |
| C240614P00056000 | 2024-05-23 12:23PM EDT | 56.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 121 | 31.06% |
| C240614P00057000 | 2024-05-24 3:40PM EDT | 57.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 7 | 27 | 28.81% |
| C240614P00058000 | 2024-05-24 10:13AM EDT | 58.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 13 | 66 | 26.76% |
| C240614P00059000 | 2024-05-24 12:59PM EDT | 59.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 1 | 322 | 24.95% |
| C240614P00060000 | 2024-05-24 3:40PM EDT | 60.00 | 0.24 | 0.24 | 0.26 | -0.09 | -27.27% | 19 | 276 | 23.63% |
| C240614P00061000 | 2024-05-24 3:23PM EDT | 61.00 | 0.42 | 0.38 | 0.41 | -0.24 | -36.36% | 44 | 230 | 22.66% |
| C240614P00062000 | 2024-05-24 2:35PM EDT | 62.00 | 0.66 | 0.60 | 0.65 | -0.25 | -27.47% | 201 | 239 | 21.97% |
| C240614P00063000 | 2024-05-24 3:59PM EDT | 63.00 | 0.98 | 0.94 | 0.99 | -0.32 | -24.62% | 101 | 291 | 21.29% |
| C240614P00064000 | 2024-05-24 3:59PM EDT | 64.00 | 1.45 | 1.40 | 1.46 | -0.38 | -20.77% | 261 | 192 | 20.80% |
| C240614P00065000 | 2024-05-24 3:25PM EDT | 65.00 | 2.07 | 1.99 | 2.05 | +0.05 | +2.48% | 79 | 43 | 20.17% |
| C240614P00067000 | 2024-05-23 3:52PM EDT | 67.00 | 3.95 | 2.39 | 4.80 | 0.00 | - | 8 | 26 | 45.29% |
| C240614P00068000 | 2024-05-22 2:03PM EDT | 68.00 | 4.00 | 3.45 | 5.85 | 0.00 | - | 145 | 138 | 51.51% |
