La bourse ferme dans 1 h 10 min
CAC 40
7 599,47 -62,83 (-0,82 %) Euro Stoxx 50
4 913,93 -22,04 (-0,45 %) Dow Jones
38 953,54 -158,62 (-0,41 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 309,30 -21,50 (-0,92 %) Bitcoin EUR
57 917,33 +449,30 (+0,78 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:20AM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240726C00055000 | 2024-06-21 12:00PM EDT | 55.00 | 5.25 | 5.55 | 6.90 | 0.00 | - | 2 | 4 | 47.88% |
| C240726C00057000 | 2024-06-20 10:12AM EDT | 57.00 | 4.65 | 4.60 | 5.75 | 0.00 | - | 1 | 2 | 51.81% |
| C240726C00058000 | 2024-06-21 11:05AM EDT | 58.00 | 3.28 | 3.50 | 4.10 | 0.00 | - | 12 | 12 | 35.72% |
| C240726C00059000 | 2024-06-24 10:25AM EDT | 59.00 | 3.25 | 3.00 | 3.10 | 0.00 | - | 12 | 30 | 30.03% |
| C240726C00060000 | 2024-06-25 3:15PM EDT | 60.00 | 2.95 | 2.43 | 2.46 | +0.15 | +5.36% | 23 | 165 | 29.15% |
| C240726C00061000 | 2024-06-26 9:35AM EDT | 61.00 | 2.10 | 1.93 | 1.89 | -0.28 | -11.76% | 44 | 190 | 28.22% |
| C240726C00062000 | 2024-06-25 3:35PM EDT | 62.00 | 1.87 | 1.46 | 1.50 | +0.33 | +21.43% | 119 | 174 | 28.76% |
| C240726C00063000 | 2024-06-26 9:43AM EDT | 63.00 | 1.12 | 1.04 | 1.08 | -0.29 | -20.57% | 6 | 1,117 | 27.76% |
| C240726C00064000 | 2024-06-25 2:45PM EDT | 64.00 | 0.84 | 0.76 | 0.80 | -0.19 | -18.45% | 175 | 411 | 27.78% |
| C240726C00065000 | 2024-06-26 9:50AM EDT | 65.00 | 0.60 | 0.57 | 0.61 | -0.14 | -18.92% | 4 | 435 | 28.35% |
| C240726C00066000 | 2024-06-25 2:16PM EDT | 66.00 | 0.49 | 0.37 | 0.40 | +0.07 | +16.67% | 3 | 41 | 27.49% |
| C240726C00067000 | 2024-06-25 3:40PM EDT | 67.00 | 0.35 | 0.26 | 0.28 | +0.05 | +16.67% | 5 | 55 | 27.54% |
| C240726C00068000 | 2024-06-20 11:41AM EDT | 68.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | - | 1 | 27.93% |
| C240726C00069000 | 2024-06-25 11:10AM EDT | 69.00 | 0.17 | 0.12 | 0.15 | +0.06 | +54.55% | 7 | 35 | 28.61% |
| C240726C00070000 | 2024-06-24 3:48PM EDT | 70.00 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 1 | 145 | 29.10% |
| C240726C00071000 | 2024-06-17 12:45PM EDT | 71.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 3 | 24 | 30.18% |
| C240726C00072000 | 2024-06-18 1:56PM EDT | 72.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 200 | 5 | 30.96% |
| C240726C00075000 | 2024-06-11 11:56AM EDT | 75.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | - | 9 | 34.96% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240726P00049000 | 2024-06-14 11:18AM EDT | 49.00 | 0.16 | 0.06 | 0.07 | 0.00 | - | - | 1 | 39.06% |
| C240726P00050000 | 2024-06-21 2:30PM EDT | 50.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 301 | 302 | 37.60% |
| C240726P00051000 | 2024-06-21 1:05PM EDT | 51.00 | 0.15 | 0.09 | 0.10 | 0.00 | - | 1 | 27 | 35.06% |
| C240726P00052000 | 2024-06-20 10:30AM EDT | 52.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 8 | 33.59% |
| C240726P00053000 | 2024-06-21 3:36PM EDT | 53.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | 5 | 29 | 32.13% |
| C240726P00054000 | 2024-06-20 2:49PM EDT | 54.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 1 | 31 | 31.35% |
| C240726P00055000 | 2024-06-25 3:46PM EDT | 55.00 | 0.24 | 0.29 | 0.32 | 0.00 | - | 1 | 50 | 30.08% |
| C240726P00056000 | 2024-06-24 3:05PM EDT | 56.00 | 0.34 | 0.39 | 0.42 | 0.00 | - | 2 | 27 | 28.66% |
| C240726P00057000 | 2024-06-26 10:04AM EDT | 57.00 | 0.58 | 0.58 | 0.61 | +0.12 | +26.09% | 15 | 47 | 28.37% |
| C240726P00058000 | 2024-06-25 3:04PM EDT | 58.00 | 0.66 | 0.76 | 0.80 | -0.07 | -9.59% | 4 | 137 | 27.10% |
| C240726P00059000 | 2024-06-25 3:16PM EDT | 59.00 | 0.87 | 1.02 | 1.06 | -0.06 | -6.45% | 13 | 229 | 26.05% |
| C240726P00060000 | 2024-06-25 3:46PM EDT | 60.00 | 1.19 | 1.45 | 1.48 | -0.02 | -1.65% | 9 | 153 | 26.27% |
| C240726P00061000 | 2024-06-25 3:44PM EDT | 61.00 | 1.67 | 1.85 | 1.90 | -0.08 | -4.57% | 8 | 25 | 25.27% |
| C240726P00062000 | 2024-06-25 3:54PM EDT | 62.00 | 2.04 | 2.47 | 2.53 | -0.75 | -26.88% | 1 | 28 | 26.03% |
| C240726P00063000 | 2024-06-18 9:56AM EDT | 63.00 | 2.73 | 3.05 | 3.10 | 0.00 | - | 1 | 7 | 24.66% |
| C240726P00064000 | 2024-06-24 3:00PM EDT | 64.00 | 3.40 | 2.96 | 4.00 | 0.00 | - | 2 | 64 | 27.44% |
| C240726P00065000 | 2024-06-24 9:39AM EDT | 65.00 | 5.39 | 4.40 | 4.80 | 0.00 | - | 2 | 12 | 27.78% |
| C240726P00066000 | 2024-06-24 9:30AM EDT | 66.00 | 5.91 | 4.60 | 6.90 | 0.00 | - | 1 | 4 | 50.59% |
| C240726P00068000 | 2024-06-14 3:42PM EDT | 68.00 | 8.63 | 6.65 | 7.80 | 0.00 | - | - | 0 | 38.09% |
