La bourse est fermée
Dow Jones
38 006,82 -454,10 (-1,18 %) Nasdaq
15 548,07 -164,68 (-1,05 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 952,20 -350,33 (-0,58 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00035000 | 2024-04-22 11:09AM EDT | 35.00 | 24.75 | 26.70 | 26.95 | 0.00 | - | 6 | 5 | 441.02% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.70 | 21.85 | 0.00 | - | 1 | 2 | 335.55% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 15.75 | 16.90 | 0.00 | - | 1 | 2 | 283.98% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.75 | 15.85 | 0.00 | - | 25 | 26 | 247.27% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.75 | 14.85 | 0.00 | - | 1 | 3 | 232.42% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 13.20 | 13.85 | 0.00 | - | 2 | 6 | 227.34% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.65 | 12.95 | 0.00 | - | 1 | 1 | 202.73% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.50 | 11.90 | 0.00 | - | 5 | 176 | 166.80% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.75 | 10.95 | 0.00 | - | 2 | 18 | 182.42% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.70 | 9.80 | 0.00 | - | 12 | 79 | 150.78% |
| C240426C00053000 | 2024-04-25 11:09AM EDT | 53.00 | 8.52 | 8.70 | 8.90 | -0.75 | -8.09% | 2 | 14 | 145.70% |
| C240426C00054000 | 2024-04-25 11:09AM EDT | 54.00 | 7.49 | 7.70 | 7.95 | -0.75 | -9.10% | 7 | 60 | 134.96% |
| C240426C00055000 | 2024-04-25 10:49AM EDT | 55.00 | 6.69 | 6.70 | 6.90 | -0.82 | -10.92% | 4 | 181 | 117.19% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 5.75 | 5.85 | 0.00 | - | 27 | 253 | 103.13% |
| C240426C00057000 | 2024-04-25 10:54AM EDT | 57.00 | 4.62 | 4.70 | 4.85 | -0.58 | -11.15% | 1 | 600 | 85.74% |
| C240426C00058000 | 2024-04-25 11:16AM EDT | 58.00 | 3.43 | 3.75 | 3.90 | -1.28 | -27.18% | 23 | 1,730 | 76.56% |
| C240426C00059000 | 2024-04-25 12:16PM EDT | 59.00 | 2.61 | 2.74 | 2.88 | -1.09 | -29.46% | 134 | 3,412 | 59.96% |
| C240426C00060000 | 2024-04-25 12:35PM EDT | 60.00 | 1.86 | 1.79 | 1.81 | -0.86 | -31.62% | 696 | 4,132 | 43.95% |
| C240426C00061000 | 2024-04-25 12:16PM EDT | 61.00 | 0.79 | 0.89 | 0.91 | -0.78 | -49.68% | 4,057 | 2,877 | 32.13% |
| C240426C00062000 | 2024-04-25 12:34PM EDT | 62.00 | 0.31 | 0.29 | 0.31 | -0.46 | -59.74% | 3,624 | 8,126 | 27.15% |
| C240426C00063000 | 2024-04-25 12:28PM EDT | 63.00 | 0.07 | 0.05 | 0.06 | -0.19 | -73.08% | 1,441 | 43,925 | 25.00% |
| C240426C00064000 | 2024-04-25 12:08PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 449 | 20,747 | 29.30% |
| C240426C00065000 | 2024-04-25 12:00PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 1,828 | 34.38% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 42.19% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,416 | 50.00% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 53.13% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 59.38% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 65.63% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 75.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 81.25% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 96.88% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00030000 | 2024-04-05 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 325.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 206.25% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 150.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 143.75% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 131.25% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 125.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 112.50% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 106.25% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 96.88% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 87.50% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,931 | 78.13% |
| C240426P00054000 | 2024-04-25 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 68.75% |
| C240426P00055000 | 2024-04-25 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18,064 | 59.38% |
| C240426P00056000 | 2024-04-25 12:03PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 603 | 56.25% |
| C240426P00057000 | 2024-04-25 11:45AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 19,058 | 50.00% |
| C240426P00058000 | 2024-04-25 12:30PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 218 | 2,205 | 42.19% |
| C240426P00059000 | 2024-04-25 12:18PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 71 | 1,543 | 32.03% |
| C240426P00060000 | 2024-04-25 12:28PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 572 | 7,371 | 24.61% |
| C240426P00061000 | 2024-04-25 12:40PM EDT | 61.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 2,518 | 1,961 | 20.31% |
| C240426P00062000 | 2024-04-25 12:38PM EDT | 62.00 | 0.50 | 0.53 | 0.55 | +0.22 | +78.57% | 784 | 2,110 | 15.63% |
| C240426P00063000 | 2024-04-25 12:12PM EDT | 63.00 | 1.44 | 1.28 | 1.31 | +0.69 | +92.00% | 229 | 883 | 0.00% |
| C240426P00064000 | 2024-04-25 9:41AM EDT | 64.00 | 2.59 | 2.21 | 2.30 | +1.22 | +89.05% | 17 | 351 | 0.00% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.82 | 3.00 | 3.30 | +0.34 | +13.71% | 2 | 61 | 0.00% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 4.15 | 4.30 | 0.00 | - | 3 | 3 | 0.00% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 5.15 | 5.35 | 0.00 | - | 3 | 2 | 0.00% |
| C240426P00068000 | 2024-04-25 12:21PM EDT | 68.00 | 6.30 | 6.20 | 6.30 | +0.79 | +14.34% | 18 | 1 | 0.00% |
| C240426P00069000 | 2024-04-25 12:21PM EDT | 69.00 | 7.30 | 7.15 | 7.40 | +0.85 | +13.18% | 26 | 1 | 0.00% |
| C240426P00070000 | 2024-04-25 12:21PM EDT | 70.00 | 8.30 | 7.80 | 8.35 | -3.70 | -30.83% | 12 | 0 | 0.00% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 10.20 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 13.20 | 13.40 | 0.00 | - | 5 | 0 | 0.00% |
