La bourse ferme dans 1 h
CAC 40
7 605,60 -56,70 (-0,74 %) Euro Stoxx 50
4 915,48 -20,49 (-0,42 %) Dow Jones
38 985,63 -126,53 (-0,32 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 309,10 -21,70 (-0,93 %) Bitcoin EUR
57 736,98 -156,87 (-0,27 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:30AM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802C00045000 | 2024-06-20 2:39PM EDT | 45.00 | 16.05 | 14.55 | 16.25 | 0.00 | - | - | 3 | 69.19% |
| C240802C00049000 | 2024-06-18 9:52AM EDT | 49.00 | 12.70 | 11.90 | 12.60 | 0.00 | - | - | 30 | 53.52% |
| C240802C00058000 | 2024-06-20 10:19AM EDT | 58.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | - | 2 | 32.35% |
| C240802C00059000 | 2024-06-25 3:52PM EDT | 59.00 | 3.85 | 3.25 | 3.35 | +0.51 | +15.27% | 1 | 3 | 30.62% |
| C240802C00060000 | 2024-06-25 10:28AM EDT | 60.00 | 3.05 | 2.68 | 2.72 | -0.20 | -6.15% | 1 | 97 | 29.79% |
| C240802C00061000 | 2024-06-24 3:00PM EDT | 61.00 | 2.35 | 2.09 | 2.16 | 0.00 | - | 13 | 120 | 29.00% |
| C240802C00062000 | 2024-06-26 9:44AM EDT | 62.00 | 1.76 | 1.63 | 1.68 | -0.32 | -15.38% | 5 | 78 | 28.37% |
| C240802C00063000 | 2024-06-25 3:42PM EDT | 63.00 | 1.54 | 1.26 | 1.29 | -0.04 | -2.53% | 9 | 1,289 | 28.00% |
| C240802C00064000 | 2024-06-26 10:08AM EDT | 64.00 | 0.93 | 0.94 | 0.98 | -0.27 | -22.50% | 6 | 52 | 27.83% |
| C240802C00065000 | 2024-06-25 1:41PM EDT | 65.00 | 0.91 | 0.69 | 0.72 | +0.14 | +18.18% | 45 | 184 | 27.49% |
| C240802C00066000 | 2024-06-25 12:03PM EDT | 66.00 | 0.65 | 0.48 | 0.51 | +0.17 | +35.42% | 1 | 86 | 27.05% |
| C240802C00067000 | 2024-06-25 3:05PM EDT | 67.00 | 0.45 | 0.33 | 0.38 | +0.10 | +28.57% | 5 | 156 | 27.30% |
| C240802C00070000 | 2024-06-24 3:00PM EDT | 70.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 45 | 56 | 28.42% |
| C240802C00072000 | 2024-06-21 10:39AM EDT | 72.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 12 | 120 | 30.37% |
| C240802C00073000 | 2024-06-21 10:42AM EDT | 73.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 48 | 47 | 31.15% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802P00045000 | 2024-06-24 9:53AM EDT | 45.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 4 | 10 | 45.70% |
| C240802P00048000 | 2024-06-17 1:49PM EDT | 48.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | - | 5 | 39.84% |
| C240802P00049000 | 2024-06-14 11:18AM EDT | 49.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | - | 1 | 37.50% |
| C240802P00050000 | 2024-06-17 2:52PM EDT | 50.00 | 0.18 | 0.07 | 0.11 | 0.00 | - | - | 1 | 35.25% |
| C240802P00051000 | 2024-06-21 3:55PM EDT | 51.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 1 | 1 | 33.89% |
| C240802P00052000 | 2024-06-20 2:54PM EDT | 52.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | - | 11 | 32.62% |
| C240802P00053000 | 2024-06-21 11:06AM EDT | 53.00 | 0.28 | 0.17 | 0.23 | 0.00 | - | 2 | 4 | 31.25% |
| C240802P00055000 | 2024-06-25 3:05PM EDT | 55.00 | 0.35 | 0.34 | 0.38 | -0.20 | -36.36% | 6 | 23 | 28.61% |
| C240802P00056000 | 2024-06-24 2:17PM EDT | 56.00 | 0.52 | 0.44 | 0.51 | +0.07 | +15.56% | 1 | 30 | 27.71% |
| C240802P00057000 | 2024-06-25 3:36PM EDT | 57.00 | 0.52 | 0.65 | 0.68 | -0.48 | -48.00% | 1 | 9 | 26.83% |
| C240802P00058000 | 2024-06-26 10:00AM EDT | 58.00 | 0.89 | 0.88 | 0.91 | +0.15 | +20.27% | 10 | 59 | 26.12% |
| C240802P00059000 | 2024-06-17 2:52PM EDT | 59.00 | 1.75 | 1.17 | 1.23 | 0.00 | - | - | 3 | 25.83% |
| C240802P00060000 | 2024-06-26 9:37AM EDT | 60.00 | 1.47 | 1.53 | 1.59 | -0.75 | -33.78% | 110 | 138 | 25.10% |
| C240802P00061000 | 2024-06-18 2:13PM EDT | 61.00 | 2.28 | 2.00 | 2.07 | 0.00 | - | - | 151 | 24.93% |
| C240802P00062000 | 2024-06-25 10:09AM EDT | 62.00 | 2.27 | 2.50 | 2.59 | -0.08 | -3.40% | 8 | 11 | 24.22% |
| C240802P00064000 | 2024-06-25 11:04AM EDT | 64.00 | 3.40 | 3.50 | 4.10 | -1.13 | -24.94% | 20 | 27 | 26.20% |
| C240802P00065000 | 2024-06-24 3:07PM EDT | 65.00 | 4.31 | 4.50 | 4.70 | +0.26 | +6.42% | 2 | 4 | 23.15% |
