La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 485,23 -294,20 (-0,48 %)
Citigroup Inc. (C)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.35 | 13.80 | 14.45 | 0.00 | - | - | 0 | 88.28% |
| C240524C00051000 | 2024-05-08 12:50PM EDT | 51.00 | 11.70 | 13.00 | 13.40 | 0.00 | - | 1 | 50 | 95.51% |
| C240524C00052000 | 2024-05-03 1:37PM EDT | 52.00 | 9.80 | 11.80 | 12.45 | 0.00 | - | 1 | 1 | 76.17% |
| C240524C00053000 | 2024-05-02 3:03PM EDT | 53.00 | 8.55 | 11.00 | 11.45 | 0.00 | - | 10 | 2 | 84.96% |
| C240524C00054000 | 2024-05-16 3:32PM EDT | 54.00 | 10.40 | 10.00 | 10.30 | 0.00 | - | 3 | 3 | 68.75% |
| C240524C00055000 | 2024-05-02 3:03PM EDT | 55.00 | 6.65 | 8.05 | 9.35 | 0.00 | - | 50 | 1 | 82.03% |
| C240524C00056000 | 2024-05-08 12:50PM EDT | 56.00 | 6.75 | 7.85 | 8.45 | 0.00 | - | 1 | 25 | 56.25% |
| C240524C00057000 | 2024-05-17 2:03PM EDT | 57.00 | 7.25 | 6.85 | 7.45 | +0.43 | +6.30% | 1 | 13 | 50.20% |
| C240524C00058000 | 2024-05-17 2:03PM EDT | 58.00 | 6.25 | 5.00 | 6.35 | +0.28 | +4.69% | 1 | 51 | 59.67% |
| C240524C00059000 | 2024-05-17 10:20AM EDT | 59.00 | 5.54 | 5.00 | 5.50 | +0.14 | +2.59% | 20 | 174 | 59.86% |
| C240524C00060000 | 2024-05-17 3:37PM EDT | 60.00 | 4.09 | 3.10 | 4.90 | -0.16 | -3.76% | 12 | 386 | 67.68% |
| C240524C00061000 | 2024-05-17 2:25PM EDT | 61.00 | 3.15 | 2.82 | 3.50 | -0.30 | -8.70% | 37 | 739 | 43.07% |
| C240524C00062000 | 2024-05-17 3:49PM EDT | 62.00 | 2.13 | 2.04 | 2.28 | -0.31 | -12.70% | 35 | 690 | 25.39% |
| C240524C00063000 | 2024-05-17 3:48PM EDT | 63.00 | 1.30 | 1.37 | 1.44 | -0.27 | -17.20% | 233 | 11,734 | 22.56% |
| C240524C00064000 | 2024-05-17 3:59PM EDT | 64.00 | 0.74 | 0.72 | 0.75 | -0.28 | -27.45% | 3,180 | 3,223 | 20.22% |
| C240524C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 0.32 | 0.30 | 0.33 | -0.17 | -34.69% | 14,403 | 5,736 | 19.63% |
| C240524C00066000 | 2024-05-17 3:56PM EDT | 66.00 | 0.10 | 0.11 | 0.12 | -0.12 | -54.55% | 4,346 | 1,589 | 19.43% |
| C240524C00067000 | 2024-05-17 3:20PM EDT | 67.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 1,709 | 1,866 | 21.68% |
| C240524C00068000 | 2024-05-17 11:22AM EDT | 68.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 353 | 25.00% |
| C240524C00069000 | 2024-05-16 3:04PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 414 | 28.52% |
| C240524C00070000 | 2024-05-17 12:09PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 1,947 | 30.86% |
| C240524C00071000 | 2024-05-14 11:17AM EDT | 71.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 40 | 65 | 35.16% |
| C240524C00072000 | 2024-05-17 1:34PM EDT | 72.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 47.66% |
| C240524C00073000 | 2024-05-17 11:58AM EDT | 73.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 179 | 52.93% |
| C240524C00074000 | 2024-05-15 3:55PM EDT | 74.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 78 | 90 | 114.01% |
| C240524C00075000 | 2024-05-13 1:59PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 87 | 87 | 120.31% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00045000 | 2024-05-09 12:06PM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 866 | 888 | 113.28% |
| C240524P00046000 | 2024-05-09 3:29PM EDT | 46.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 107.03% |
| C240524P00047000 | 2024-04-24 12:13PM EDT | 47.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 21 | 21 | 100.78% |
| C240524P00048000 | 2024-04-24 10:13AM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 75.00% |
| C240524P00049000 | 2024-05-13 9:34AM EDT | 49.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 51 | 108.59% |
| C240524P00050000 | 2024-05-14 2:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 521 | 65.63% |
| C240524P00051000 | 2024-05-14 11:36AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 120 | 68.75% |
| C240524P00052000 | 2024-04-11 11:38AM EDT | 52.00 | 0.27 | 0.02 | 0.03 | 0.00 | - | - | 30 | 67.97% |
| C240524P00053000 | 2024-05-13 11:03AM EDT | 53.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 305 | 97.85% |
| C240524P00054000 | 2024-05-16 9:57AM EDT | 54.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 437 | 58.59% |
| C240524P00055000 | 2024-05-17 9:52AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 938 | 54.30% |
| C240524P00056000 | 2024-05-17 12:23PM EDT | 56.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 24,476 | 50.00% |
| C240524P00057000 | 2024-05-17 10:36AM EDT | 57.00 | 0.01 | 0.00 | 0.91 | -0.01 | -50.00% | 10 | 410 | 77.54% |
| C240524P00058000 | 2024-05-17 12:21PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,027 | 34.38% |
| C240524P00059000 | 2024-05-17 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 103 | 24,351 | 31.25% |
| C240524P00060000 | 2024-05-17 3:48PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 219 | 1,762 | 25.98% |
| C240524P00061000 | 2024-05-17 3:41PM EDT | 61.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 151 | 885 | 22.66% |
| C240524P00062000 | 2024-05-17 3:50PM EDT | 62.00 | 0.12 | 0.09 | 0.11 | -0.03 | -20.00% | 304 | 1,495 | 20.51% |
| C240524P00063000 | 2024-05-17 3:50PM EDT | 63.00 | 0.29 | 0.24 | 0.27 | -0.01 | -3.33% | 603 | 1,290 | 19.24% |
| C240524P00064000 | 2024-05-17 3:58PM EDT | 64.00 | 0.58 | 0.58 | 0.61 | -0.08 | -12.12% | 1,873 | 2,492 | 18.21% |
| C240524P00065000 | 2024-05-17 3:53PM EDT | 65.00 | 1.26 | 1.14 | 1.21 | +0.06 | +5.00% | 409 | 562 | 17.97% |
| C240524P00066000 | 2024-05-17 3:34PM EDT | 66.00 | 2.05 | 1.87 | 2.03 | +0.17 | +9.04% | 51 | 129 | 18.36% |
| C240524P00067000 | 2024-05-16 12:14PM EDT | 67.00 | 2.79 | 2.75 | 3.20 | 0.00 | - | 2 | 57 | 33.50% |
| C240524P00068000 | 2024-04-25 9:51AM EDT | 68.00 | 7.05 | 3.60 | 4.25 | 0.00 | - | - | 0 | 42.68% |
