La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 793,43 +84,99 (+0,14 %)
Citigroup Inc. (C)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00040000 | 2024-06-11 3:42PM EDT | 2024-06-21 | 19.24 | 19.20 | 20.45 | 0.00 | - | 36 | 431 | 219.14% |
| C240628C00040000 | 2024-06-10 11:00AM EDT | 2024-06-28 | 21.15 | 17.45 | 21.65 | 0.00 | - | - | 8 | 124.61% |
| C240719C00040000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 21.20 | 22.45 | 22.90 | 0.00 | - | 2 | 15 | 173.44% |
| C240920C00040000 | 2024-05-24 10:28AM EDT | 2024-09-20 | 24.15 | 17.55 | 20.90 | 0.00 | - | 3 | 1,339 | 76.27% |
| C241018C00040000 | 2024-05-24 10:58AM EDT | 2024-10-18 | 24.43 | 18.55 | 20.95 | 0.00 | - | 10 | 31 | 67.92% |
| C241115C00040000 | 2024-05-23 3:09PM EDT | 2024-11-15 | 23.60 | 19.50 | 21.90 | 0.00 | - | 2 | 9 | 57.98% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 21.90 | 22.40 | 23.80 | 0.00 | - | 16 | 420 | 77.86% |
| C250117C00040000 | 2024-06-11 1:37PM EDT | 2025-01-17 | 19.79 | 19.60 | 20.90 | 0.00 | - | 2 | 8,923 | 51.10% |
| C250321C00040000 | 2024-06-06 3:25PM EDT | 2025-03-21 | 22.73 | 20.00 | 21.30 | 0.00 | - | 5 | 20 | 48.78% |
| C250620C00040000 | 2024-06-11 12:16PM EDT | 2025-06-20 | 20.25 | 19.15 | 22.50 | 0.00 | - | 2 | 1,047 | 51.32% |
| C250919C00040000 | 2024-06-11 10:34AM EDT | 2025-09-19 | 20.98 | 20.10 | 21.55 | 0.00 | - | 2 | 29 | 39.71% |
| C260116C00040000 | 2024-06-04 12:50PM EDT | 2026-01-16 | 22.70 | 20.55 | 20.95 | 0.00 | - | 30 | 3,725 | 31.51% |
| C260717C00040000 | 2024-04-26 12:15PM EDT | 2026-07-17 | 24.40 | 24.30 | 25.95 | 0.00 | - | 1 | 1 | 51.56% |
| C261218C00040000 | 2024-06-14 3:51PM EDT | 2026-12-18 | 21.46 | 20.05 | 22.70 | -1.54 | -6.70% | 1 | 556 | 33.50% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00040000 | 2024-06-12 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 18,525 | 130.47% |
| C240719P00040000 | 2024-06-14 1:10PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 203 | 8,251 | 60.16% |
| C240816P00040000 | 2024-06-11 1:18PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | - | 30 | 46.68% |
| C240920P00040000 | 2024-06-11 1:01PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | 0.00 | - | 10 | 5,081 | 39.55% |
| C241018P00040000 | 2024-06-14 10:32AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.14 | +0.05 | +50.00% | 1 | 427 | 36.91% |
| C241115P00040000 | 2024-06-14 11:21AM EDT | 2024-11-15 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 50 | 262 | 35.94% |
| C241220P00040000 | 2024-06-14 10:16AM EDT | 2024-12-20 | 0.24 | 0.24 | 0.27 | 0.00 | - | 11 | 926 | 34.13% |
| C250117P00040000 | 2024-06-14 1:46PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.35 | +0.05 | +17.24% | 21 | 24,847 | 33.69% |
| C250321P00040000 | 2024-06-11 12:22PM EDT | 2025-03-21 | 0.45 | 0.44 | 0.53 | 0.00 | - | 30 | 197 | 32.69% |
| C250620P00040000 | 2024-06-10 3:56PM EDT | 2025-06-20 | 0.59 | 0.71 | 0.95 | 0.00 | - | 169 | 7,755 | 33.28% |
| C250919P00040000 | 2024-05-24 11:49AM EDT | 2025-09-19 | 0.81 | 0.93 | 1.17 | 0.00 | - | 10 | 173 | 31.76% |
| C260116P00040000 | 2024-06-12 3:48PM EDT | 2026-01-16 | 1.20 | 1.22 | 1.35 | 0.00 | - | 1,001 | 4,395 | 29.66% |
| C260717P00040000 | 2024-06-11 2:48PM EDT | 2026-07-17 | 1.75 | 1.14 | 1.89 | 0.00 | - | 9 | 10 | 29.09% |
| C261218P00040000 | 2024-06-14 3:04PM EDT | 2026-12-18 | 2.11 | 2.06 | 2.21 | +0.01 | +0.48% | 125 | 1,786 | 28.15% |
