La bourse ferme dans 4 h 12 min
CAC 40
7 618,40 -43,90 (-0,57 %) Euro Stoxx 50
4 924,72 -11,25 (-0,23 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 319,10 -11,70 (-0,50 %) Bitcoin EUR
57 537,65 +106,48 (+0,19 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705C00040000 | 2024-06-24 11:10AM EDT | 40.00 | 21.15 | 20.55 | 22.85 | 0.00 | - | 12 | 13 | 136.33% |
| C240705C00050000 | 2024-06-20 10:37AM EDT | 50.00 | 10.98 | 10.55 | 12.85 | 0.00 | - | 1 | 4 | 73.44% |
| C240705C00052000 | 2024-06-18 9:57AM EDT | 52.00 | 9.20 | 8.60 | 10.85 | -0.40 | -4.17% | 7 | 13 | 64.45% |
| C240705C00053000 | 2024-06-21 3:54PM EDT | 53.00 | 7.05 | 7.60 | 9.90 | 0.00 | - | 6 | 0 | 60.64% |
| C240705C00054000 | 2024-06-14 10:22AM EDT | 54.00 | 5.25 | 6.60 | 8.90 | 0.00 | - | 8 | 1 | 54.69% |
| C240705C00055000 | 2024-06-25 3:25PM EDT | 55.00 | 6.60 | 5.60 | 7.90 | +1.85 | +38.95% | 20 | 17 | 96.88% |
| C240705C00056000 | 2024-06-25 10:05AM EDT | 56.00 | 5.50 | 4.65 | 6.90 | +0.42 | +8.27% | 20 | 47 | 87.89% |
| C240705C00057000 | 2024-06-24 3:01PM EDT | 57.00 | 4.35 | 3.70 | 5.95 | 0.00 | - | 57 | 59 | 80.37% |
| C240705C00058000 | 2024-06-24 2:41PM EDT | 58.00 | 3.35 | 2.95 | 4.95 | 0.00 | - | 6 | 55 | 71.09% |
| C240705C00059000 | 2024-06-25 3:59PM EDT | 59.00 | 2.91 | 2.69 | 3.00 | -0.04 | -1.36% | 6 | 337 | 33.40% |
| C240705C00060000 | 2024-06-25 3:40PM EDT | 60.00 | 2.09 | 2.05 | 2.23 | -0.04 | -1.88% | 108 | 1,174 | 32.13% |
| C240705C00061000 | 2024-06-25 3:59PM EDT | 61.00 | 1.38 | 1.38 | 1.46 | +0.04 | +2.99% | 478 | 1,637 | 28.32% |
| C240705C00062000 | 2024-06-25 3:59PM EDT | 62.00 | 0.86 | 0.83 | 0.95 | +0.05 | +6.17% | 2,361 | 3,622 | 28.13% |
| C240705C00063000 | 2024-06-25 3:56PM EDT | 63.00 | 0.44 | 0.40 | 0.49 | -0.03 | -6.38% | 1,076 | 6,877 | 25.54% |
| C240705C00064000 | 2024-06-25 2:44PM EDT | 64.00 | 0.21 | 0.19 | 0.28 | -0.07 | -25.00% | 536 | 1,447 | 26.22% |
| C240705C00065000 | 2024-06-25 3:58PM EDT | 65.00 | 0.11 | 0.08 | 0.13 | -0.04 | -26.67% | 206 | 542 | 25.68% |
| C240705C00066000 | 2024-06-25 3:57PM EDT | 66.00 | 0.06 | 0.00 | 0.12 | -0.01 | -14.29% | 12 | 1,829 | 30.18% |
| C240705C00067000 | 2024-06-25 2:47PM EDT | 67.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 9 | 280 | 27.93% |
| C240705C00068000 | 2024-06-24 12:40PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 700 | 799 | 30.47% |
| C240705C00069000 | 2024-06-24 2:51PM EDT | 69.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 11 | 110 | 51.17% |
| C240705C00070000 | 2024-06-24 1:33PM EDT | 70.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 86 | 55.86% |
| C240705C00071000 | 2024-06-21 10:11AM EDT | 71.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 7 | 194 | 59.47% |
| C240705C00072000 | 2024-06-24 1:45PM EDT | 72.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 103 | 464 | 50.98% |
| C240705C00073000 | 2024-06-21 3:16PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 205 | 51.56% |
| C240705C00075000 | 2024-06-25 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 241 | 51.56% |
| C240705C00076000 | 2024-06-25 3:22PM EDT | 76.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 183 | 58.59% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705P00045000 | 2024-06-21 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 68.75% |
| C240705P00048000 | 2024-06-21 3:17PM EDT | 48.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 30 | 33 | 69.92% |
| C240705P00049000 | 2024-06-11 3:03PM EDT | 49.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 14 | 16 | 64.84% |
| C240705P00050000 | 2024-06-21 9:36AM EDT | 50.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 323 | 62.11% |
| C240705P00051000 | 2024-06-24 3:33PM EDT | 51.00 | 0.03 | 0.01 | 0.60 | 0.00 | - | 20 | 995 | 83.40% |
| C240705P00052000 | 2024-06-21 2:40PM EDT | 52.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 804 | 735 | 61.91% |
| C240705P00053000 | 2024-06-24 2:17PM EDT | 53.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 3 | 48 | 63.38% |
| C240705P00054000 | 2024-06-25 3:57PM EDT | 54.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 14 | 40 | 41.02% |
| C240705P00055000 | 2024-06-25 12:35PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 34 | 184 | 37.70% |
| C240705P00056000 | 2024-06-25 3:09PM EDT | 56.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7 | 289 | 33.79% |
| C240705P00057000 | 2024-06-24 3:47PM EDT | 57.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 23 | 1,004 | 31.25% |
| C240705P00058000 | 2024-06-25 10:27AM EDT | 58.00 | 0.15 | 0.01 | 0.15 | -0.01 | -6.25% | 17 | 975 | 29.20% |
| C240705P00059000 | 2024-06-25 2:08PM EDT | 59.00 | 0.26 | 0.21 | 0.24 | +0.01 | +4.00% | 60 | 631 | 26.86% |
| C240705P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 0.41 | 0.40 | 0.46 | -0.03 | -6.82% | 442 | 1,556 | 26.66% |
| C240705P00061000 | 2024-06-25 3:34PM EDT | 61.00 | 0.72 | 0.68 | 0.86 | -0.11 | -13.25% | 1,246 | 2,467 | 27.83% |
| C240705P00062000 | 2024-06-25 3:59PM EDT | 62.00 | 1.17 | 1.16 | 1.22 | -0.12 | -9.30% | 289 | 800 | 24.41% |
| C240705P00063000 | 2024-06-25 1:48PM EDT | 63.00 | 1.78 | 1.66 | 1.90 | +0.01 | +0.56% | 19 | 159 | 25.29% |
| C240705P00064000 | 2024-06-25 3:59PM EDT | 64.00 | 2.59 | 2.44 | 2.68 | -0.86 | -24.93% | 12 | 101 | 25.49% |
| C240705P00065000 | 2024-06-25 12:15PM EDT | 65.00 | 3.55 | 3.30 | 4.05 | -0.05 | -1.39% | 189 | 203 | 44.53% |
| C240705P00066000 | 2024-06-21 3:00PM EDT | 66.00 | 6.14 | 3.25 | 5.55 | 0.00 | - | 3 | 1 | 66.60% |
| C240705P00067000 | 2024-06-24 9:39AM EDT | 67.00 | 6.95 | 4.25 | 6.50 | 0.00 | - | 11 | 11 | 72.07% |
| C240705P00068000 | 2024-06-04 11:20AM EDT | 68.00 | 6.91 | 5.25 | 7.50 | 0.00 | - | 2 | 0 | 78.61% |
| C240705P00069000 | 2024-06-17 3:06PM EDT | 69.00 | 9.40 | 6.25 | 8.50 | 0.00 | - | - | 0 | 84.86% |
