La bourse ferme dans 2 h 8 min
CAC 40
7 688,15 +59,58 (+0,78 %) Euro Stoxx 50
4 940,89 +33,59 (+0,68 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 340,10 +8,90 (+0,38 %) Bitcoin EUR
56 770,55 -3 085,64 (-5,16 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628C00040000 | 2024-06-21 12:08PM EDT | 40.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| C240628C00045000 | 2024-06-21 12:10PM EDT | 45.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| C240628C00050000 | 2024-06-21 11:14AM EDT | 50.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| C240628C00052000 | 2024-06-21 9:45AM EDT | 52.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| C240628C00053000 | 2024-06-21 11:14AM EDT | 53.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| C240628C00054000 | 2024-06-21 12:13PM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| C240628C00055000 | 2024-06-21 12:25PM EDT | 55.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 0.00% |
| C240628C00056000 | 2024-06-21 1:07PM EDT | 56.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 42 | 22 | 0.00% |
| C240628C00057000 | 2024-06-21 2:42PM EDT | 57.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| C240628C00058000 | 2024-06-21 3:43PM EDT | 58.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| C240628C00059000 | 2024-06-21 3:57PM EDT | 59.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,704 | 4,512 | 0.00% |
| C240628C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,962 | 6,460 | 0.10% |
| C240628C00061000 | 2024-06-21 3:58PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,743 | 3,752 | 3.13% |
| C240628C00062000 | 2024-06-21 3:58PM EDT | 62.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,018 | 9,707 | 6.25% |
| C240628C00063000 | 2024-06-21 3:50PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 705 | 15,434 | 12.50% |
| C240628C00064000 | 2024-06-21 3:00PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 1,016 | 12.50% |
| C240628C00065000 | 2024-06-21 3:35PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,311 | 6,599 | 12.50% |
| C240628C00066000 | 2024-06-21 1:11PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,893 | 25.00% |
| C240628C00067000 | 2024-06-20 2:49PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 761 | 25.00% |
| C240628C00068000 | 2024-06-21 1:26PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 757 | 25.00% |
| C240628C00069000 | 2024-06-21 11:38AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 108 | 25.00% |
| C240628C00070000 | 2024-06-21 10:15AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 356 | 25.00% |
| C240628C00071000 | 2024-06-21 9:52AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 25.00% |
| C240628C00072000 | 2024-06-21 9:49AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 50.00% |
| C240628C00073000 | 2024-06-20 11:26AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 55 | 50.00% |
| C240628C00074000 | 2024-06-20 11:44AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 109 | 50.00% |
| C240628C00075000 | 2024-06-20 11:44AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 50.00% |
| C240628C00076000 | 2024-06-18 3:39PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628P00045000 | 2024-06-20 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 177 | 50.00% |
| C240628P00049000 | 2024-06-21 3:17PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,965 | 2,685 | 50.00% |
| C240628P00050000 | 2024-06-21 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 141 | 50.00% |
| C240628P00051000 | 2024-06-21 1:42PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 975 | 25.00% |
| C240628P00052000 | 2024-06-21 3:58PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 390 | 25.00% |
| C240628P00053000 | 2024-06-21 12:10PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 289 | 25.00% |
| C240628P00054000 | 2024-06-21 3:50PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 1,067 | 25.00% |
| C240628P00055000 | 2024-06-21 3:27PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 308 | 360 | 25.00% |
| C240628P00056000 | 2024-06-21 3:46PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,094 | 1,440 | 12.50% |
| C240628P00057000 | 2024-06-21 3:54PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 188 | 1,086 | 12.50% |
| C240628P00058000 | 2024-06-21 3:50PM EDT | 58.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,630 | 2,829 | 6.25% |
| C240628P00059000 | 2024-06-21 3:58PM EDT | 59.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,604 | 3,502 | 3.13% |
| C240628P00060000 | 2024-06-21 3:58PM EDT | 60.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,728 | 7,530 | 0.00% |
| C240628P00061000 | 2024-06-21 3:59PM EDT | 61.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 693 | 2,166 | 0.00% |
| C240628P00062000 | 2024-06-21 3:53PM EDT | 62.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 336 | 3,172 | 0.00% |
| C240628P00063000 | 2024-06-21 3:58PM EDT | 63.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 170 | 1,004 | 0.00% |
| C240628P00064000 | 2024-06-21 3:47PM EDT | 64.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 35 | 137 | 0.00% |
| C240628P00065000 | 2024-06-18 1:01PM EDT | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| C240628P00066000 | 2024-06-20 2:52PM EDT | 66.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| C240628P00067000 | 2024-06-21 1:57PM EDT | 67.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 48 | 2 | 0.00% |
| C240628P00068000 | 2024-06-17 2:56PM EDT | 68.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| C240628P00069000 | 2024-06-05 3:02PM EDT | 69.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| C240628P00070000 | 2024-06-04 11:51AM EDT | 70.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| C240628P00072000 | 2024-06-21 9:52AM EDT | 72.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240628P00075000 | 2024-06-18 12:41PM EDT | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
