La bourse ferme dans 1 h 53 min
CAC 40
7 687,87 +59,30 (+0,78 %) Euro Stoxx 50
4 942,73 +35,43 (+0,72 %) Dow Jones
39 219,98 +69,65 (+0,18 %) EUR/USD
1,0741 +0,0044 (+0,41 %) Gold future
2 341,60 +10,40 (+0,45 %) Bitcoin EUR
57 209,41 -2 664,64 (-4,45 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:37AM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321C00030000 | 2024-05-24 10:00AM EDT | 30.00 | 34.00 | 28.00 | 32.50 | 0.00 | - | 5 | 5 | 80.59% |
| C250321C00032500 | 2024-06-10 2:48PM EDT | 32.50 | 29.37 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| C250321C00035000 | 2024-04-17 10:48AM EDT | 35.00 | 23.50 | 27.85 | 31.40 | 0.00 | - | - | 10 | 86.43% |
| C250321C00037500 | 2024-05-02 12:09PM EDT | 37.50 | 24.10 | 23.00 | 28.00 | 0.00 | - | - | 1 | 64.70% |
| C250321C00040000 | 2024-06-21 2:43PM EDT | 40.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| C250321C00042500 | 2024-04-29 12:00PM EDT | 42.50 | 21.07 | 20.25 | 21.70 | 0.00 | - | 1 | 3 | 56.13% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 45.00 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 46.73% |
| C250321C00047500 | 2024-04-29 3:28PM EDT | 47.50 | 16.24 | 16.05 | 16.35 | 0.00 | - | 1 | 133 | 46.95% |
| C250321C00050000 | 2024-06-21 12:19PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 0.00% |
| C250321C00052500 | 2024-06-20 12:05PM EDT | 52.50 | 10.58 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 0.00% |
| C250321C00055000 | 2024-06-21 3:53PM EDT | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 454 | 0.00% |
| C250321C00057500 | 2024-06-21 1:23PM EDT | 57.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 0.00% |
| C250321C00060000 | 2024-06-21 1:47PM EDT | 60.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3,750 | 0.00% |
| C250321C00062500 | 2024-06-21 12:46PM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 1.56% |
| C250321C00065000 | 2024-06-21 10:17AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 875 | 3.13% |
| C250321C00067500 | 2024-06-21 10:28AM EDT | 67.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,593 | 3.13% |
| C250321C00070000 | 2024-06-21 2:15PM EDT | 70.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 18 | 2,811 | 3.13% |
| C250321C00072500 | 2024-06-20 10:44AM EDT | 72.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 6.25% |
| C250321C00075000 | 2024-06-21 12:04PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 160 | 2,481 | 6.25% |
| C250321C00080000 | 2024-06-18 1:36PM EDT | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 564 | 6.25% |
| C250321C00085000 | 2024-06-12 11:04AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 1,871 | 6.25% |
| C250321C00090000 | 2024-06-14 10:32AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 12.50% |
| C250321C00095000 | 2024-06-14 10:08AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 206 | 12.50% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321P00030000 | 2024-06-18 10:27AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 12.50% |
| C250321P00032500 | 2024-04-22 1:41PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| C250321P00035000 | 2024-05-13 12:49PM EDT | 35.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 2 | 346 | 37.89% |
| C250321P00037500 | 2024-06-11 9:34AM EDT | 37.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 12.50% |
| C250321P00040000 | 2024-06-11 12:22PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 197 | 12.50% |
| C250321P00042500 | 2024-06-21 12:37PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 12.50% |
| C250321P00045000 | 2024-06-20 11:28AM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 101 | 1,165 | 6.25% |
| C250321P00047500 | 2024-06-21 9:40AM EDT | 47.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,110 | 6.25% |
| C250321P00050000 | 2024-06-14 3:40PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,141 | 6.25% |
| C250321P00052500 | 2024-06-21 3:51PM EDT | 52.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 152 | 2,488 | 3.13% |
| C250321P00055000 | 2024-06-21 10:32AM EDT | 55.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 52 | 3,729 | 3.13% |
| C250321P00057500 | 2024-06-21 11:43AM EDT | 57.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,578 | 1.56% |
| C250321P00060000 | 2024-06-20 1:36PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 5,757 | 0.10% |
| C250321P00062500 | 2024-06-20 2:56PM EDT | 62.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7,192 | 0.00% |
| C250321P00065000 | 2024-06-21 11:47AM EDT | 65.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,602 | 0.00% |
| C250321P00067500 | 2024-06-21 3:59PM EDT | 67.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.00% |
| C250321P00070000 | 2024-05-28 11:31AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| C250321P00072500 | 2024-06-14 11:32AM EDT | 72.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| C250321P00075000 | 2024-05-13 9:50AM EDT | 75.00 | 12.45 | 14.95 | 15.60 | 0.00 | - | 5 | 5 | 21.83% |
| C250321P00080000 | 2024-05-20 1:36PM EDT | 80.00 | 16.80 | 18.95 | 19.80 | 0.00 | - | - | 8 | 0.00% |
| C250321P00085000 | 2024-05-01 2:58PM EDT | 85.00 | 23.37 | 20.00 | 24.80 | 0.00 | - | - | 4 | 0.00% |
