La bourse ferme dans 1 h 6 min
CAC 40
7 606,11 -56,19 (-0,73 %) Euro Stoxx 50
4 918,79 -17,18 (-0,35 %) Dow Jones
38 968,90 -143,26 (-0,37 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 310,20 -20,60 (-0,88 %) Bitcoin EUR
57 846,93 +215,29 (+0,37 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240712C00052000 | 2024-06-20 11:56AM EDT | 52.00 | 8.80 | 7.80 | 9.00 | 0.00 | - | - | 4 | 53.13% |
| C240712C00053000 | 2024-06-12 2:46PM EDT | 53.00 | 7.55 | 7.75 | 8.05 | 0.00 | - | - | 5 | 50.39% |
| C240712C00055000 | 2024-06-21 2:12PM EDT | 55.00 | 5.35 | 5.00 | 6.10 | 0.00 | - | 1 | 21 | 41.90% |
| C240712C00057000 | 2024-06-11 1:59PM EDT | 57.00 | 4.75 | 3.90 | 4.25 | +1.16 | +32.31% | 5 | 6 | 35.40% |
| C240712C00058000 | 2024-06-24 3:00PM EDT | 58.00 | 3.85 | 3.35 | 3.45 | 0.00 | - | 3 | 17 | 34.23% |
| C240712C00059000 | 2024-06-25 1:25PM EDT | 59.00 | 3.35 | 2.67 | 2.71 | +0.40 | +13.56% | 311 | 370 | 33.01% |
| C240712C00060000 | 2024-06-26 9:51AM EDT | 60.00 | 2.16 | 2.02 | 2.04 | -0.46 | -17.56% | 1,717 | 1,797 | 31.64% |
| C240712C00061000 | 2024-06-26 9:48AM EDT | 61.00 | 1.62 | 1.48 | 1.50 | -0.30 | -15.62% | 2 | 889 | 31.06% |
| C240712C00062000 | 2024-06-25 3:37PM EDT | 62.00 | 1.16 | 1.06 | 1.08 | -0.22 | -15.94% | 50 | 1,237 | 30.91% |
| C240712C00063000 | 2024-06-25 3:40PM EDT | 63.00 | 0.96 | 0.70 | 0.72 | -0.02 | -2.04% | 46 | 517 | 30.08% |
| C240712C00064000 | 2024-06-26 10:05AM EDT | 64.00 | 0.47 | 0.46 | 0.48 | -0.26 | -35.62% | 592 | 3,775 | 30.03% |
| C240712C00065000 | 2024-06-26 9:53AM EDT | 65.00 | 0.31 | 0.30 | 0.31 | -0.13 | -29.55% | 8 | 841 | 29.98% |
| C240712C00066000 | 2024-06-25 1:31PM EDT | 66.00 | 0.27 | 0.19 | 0.20 | -0.04 | -12.90% | 123 | 3,371 | 30.27% |
| C240712C00067000 | 2024-06-25 3:57PM EDT | 67.00 | 0.16 | 0.12 | 0.13 | -0.02 | -11.11% | 6 | 183 | 30.76% |
| C240712C00068000 | 2024-06-24 10:10AM EDT | 68.00 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 1 | 123 | 31.64% |
| C240712C00069000 | 2024-06-26 10:07AM EDT | 69.00 | 0.07 | 0.06 | 0.07 | +0.02 | +66.67% | 10 | 38 | 33.20% |
| C240712C00070000 | 2024-06-25 11:07AM EDT | 70.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 4 | 16 | 35.16% |
| C240712C00071000 | 2024-06-24 9:46AM EDT | 71.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 170 | 35.74% |
| C240712C00072000 | 2024-06-24 12:40PM EDT | 72.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 700 | 700 | 38.28% |
| C240712C00073000 | 2024-06-18 2:31PM EDT | 73.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 11 | 12 | 39.26% |
| C240712C00074000 | 2024-06-20 11:25AM EDT | 74.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 13 | 41.80% |
| C240712C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 250 | 64 | 44.14% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240712P00045000 | 2024-06-21 1:23PM EDT | 45.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 14 | 89.06% |
| C240712P00048000 | 2024-06-18 11:42AM EDT | 48.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | - | 1 | 50.00% |
| C240712P00049000 | 2024-06-24 10:51AM EDT | 49.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 40 | 53 | 48.05% |
| C240712P00050000 | 2024-06-24 3:24PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 81 | 177 | 45.70% |
| C240712P00051000 | 2024-06-20 11:25AM EDT | 51.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 4 | 42.97% |
| C240712P00052000 | 2024-06-25 3:38PM EDT | 52.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 10 | 10 | 40.04% |
| C240712P00053000 | 2024-06-25 3:59PM EDT | 53.00 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 2 | 37 | 37.70% |
| C240712P00054000 | 2024-06-26 10:04AM EDT | 54.00 | 0.11 | 0.10 | 0.11 | -0.01 | -7.69% | 1 | 52 | 34.96% |
| C240712P00055000 | 2024-06-24 2:32PM EDT | 55.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 24 | 127 | 33.89% |
| C240712P00056000 | 2024-06-25 11:57AM EDT | 56.00 | 0.19 | 0.23 | 0.24 | -0.02 | -9.52% | 15 | 404 | 32.13% |
| C240712P00057000 | 2024-06-26 9:57AM EDT | 57.00 | 0.33 | 0.35 | 0.36 | +0.04 | +13.79% | 9 | 319 | 31.01% |
| C240712P00058000 | 2024-06-26 10:03AM EDT | 58.00 | 0.53 | 0.54 | 0.56 | +0.13 | +32.50% | 3 | 241 | 30.57% |
| C240712P00059000 | 2024-06-26 9:52AM EDT | 59.00 | 0.75 | 0.83 | 0.85 | +0.11 | +17.19% | 2 | 387 | 30.45% |
| C240712P00060000 | 2024-06-26 9:35AM EDT | 60.00 | 1.00 | 1.17 | 1.20 | +0.14 | +16.28% | 3 | 592 | 29.69% |
| C240712P00061000 | 2024-06-26 9:42AM EDT | 61.00 | 1.45 | 1.59 | 1.62 | +0.23 | +18.85% | 56 | 303 | 28.37% |
| C240712P00062000 | 2024-06-25 3:57PM EDT | 62.00 | 1.71 | 2.20 | 2.24 | -0.23 | -11.86% | 47 | 180 | 28.93% |
| C240712P00063000 | 2024-06-25 10:03AM EDT | 63.00 | 2.47 | 2.50 | 2.94 | -0.06 | -2.37% | 10 | 147 | 29.20% |
| C240712P00064000 | 2024-06-25 11:39AM EDT | 64.00 | 2.87 | 3.60 | 3.70 | -0.18 | -5.90% | 10 | 320 | 29.00% |
| C240712P00065000 | 2024-06-26 9:52AM EDT | 65.00 | 4.32 | 4.45 | 4.55 | +0.17 | +4.10% | 3 | 23 | 29.40% |
| C240712P00066000 | 2024-06-03 1:32PM EDT | 66.00 | 4.71 | 5.30 | 5.50 | 0.00 | - | 6 | 9 | 31.84% |
| C240712P00067000 | 2024-06-17 10:01AM EDT | 67.00 | 7.36 | 6.20 | 7.50 | 0.00 | - | 3 | 0 | 64.11% |
