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
62 089,99 +236,31 (+0,38 %)
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:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00052500 | 2024-06-14 3:56PM EDT | 2024-06-21 | 6.90 | 5.80 | 7.00 | -1.24 | -15.23% | 28 | 13,197 | 67.38% |
| C240719C00052500 | 2024-06-14 12:30PM EDT | 2024-07-19 | 7.60 | 6.35 | 7.65 | -0.78 | -9.31% | 1 | 1,200 | 45.80% |
| C240816C00052500 | 2024-06-13 3:09PM EDT | 2024-08-16 | 8.50 | 7.60 | 7.70 | 0.00 | - | 10 | 19 | 34.72% |
| C240920C00052500 | 2024-06-10 11:24AM EDT | 2024-09-20 | 9.65 | 7.85 | 8.00 | 0.00 | - | 3 | 9,441 | 31.37% |
| C241018C00052500 | 2024-06-06 10:41AM EDT | 2024-10-18 | 10.32 | 8.30 | 8.45 | 0.00 | - | 314 | 770 | 32.07% |
| C241115C00052500 | 2024-06-14 10:10AM EDT | 2024-11-15 | 8.40 | 8.65 | 8.75 | -2.38 | -22.08% | 151 | 1,537 | 31.52% |
| C241220C00052500 | 2024-06-14 9:42AM EDT | 2024-12-20 | 9.09 | 8.90 | 9.25 | -0.56 | -5.80% | 82 | 270 | 32.13% |
| C250117C00052500 | 2024-06-14 3:25PM EDT | 2025-01-17 | 9.39 | 9.25 | 9.45 | -0.71 | -7.03% | 51 | 49,325 | 31.31% |
| C250321C00052500 | 2024-06-12 2:49PM EDT | 2025-03-21 | 10.85 | 8.00 | 10.75 | 0.00 | - | 2 | 228 | 35.01% |
| C250620C00052500 | 2024-06-14 11:58AM EDT | 2025-06-20 | 10.65 | 10.30 | 10.55 | +0.10 | +0.95% | 4 | 1,917 | 29.42% |
| C250919C00052500 | 2024-06-07 9:35AM EDT | 2025-09-19 | 13.15 | 10.75 | 11.20 | 0.00 | - | 4 | 8 | 29.19% |
| C260116C00052500 | 2024-06-13 11:25AM EDT | 2026-01-16 | 12.00 | 11.15 | 11.90 | 0.00 | - | 1 | 1,998 | 28.72% |
| C261218C00052500 | 2024-06-05 10:34AM EDT | 2026-12-18 | 14.23 | 12.80 | 14.55 | 0.00 | - | 3 | 335 | 30.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00052500 | 2024-06-14 12:00PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2,000 | 23,566 | 50.39% |
| C240719P00052500 | 2024-06-14 12:13PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 27 | 8,828 | 32.52% |
| C240816P00052500 | 2024-06-14 1:43PM EDT | 2024-08-16 | 0.53 | 0.52 | 0.55 | +0.08 | +17.78% | 21 | 193 | 29.35% |
| C240920P00052500 | 2024-06-13 3:23PM EDT | 2024-09-20 | 0.62 | 0.76 | 0.80 | 0.00 | - | 15 | 9,160 | 26.88% |
| C241018P00052500 | 2024-06-14 12:47PM EDT | 2024-10-18 | 0.99 | 1.03 | 1.07 | +0.13 | +15.12% | 3 | 10,610 | 26.61% |
| C241115P00052500 | 2024-06-13 1:01PM EDT | 2024-11-15 | 1.29 | 1.40 | 1.44 | 0.00 | - | 68 | 634 | 27.43% |
| C241220P00052500 | 2024-06-14 10:10AM EDT | 2024-12-20 | 1.77 | 1.63 | 1.68 | +0.34 | +23.78% | 65 | 328 | 26.64% |
| C250117P00052500 | 2024-06-14 3:10PM EDT | 2025-01-17 | 1.79 | 1.83 | 1.89 | +0.04 | +2.29% | 201 | 20,899 | 26.34% |
| C250321P00052500 | 2024-06-11 1:15PM EDT | 2025-03-21 | 2.41 | 2.30 | 2.36 | +0.05 | +2.12% | 13 | 2,424 | 26.04% |
| C250620P00052500 | 2024-06-14 2:00PM EDT | 2025-06-20 | 2.90 | 2.83 | 2.99 | +0.04 | +1.40% | 3 | 4,190 | 25.82% |
| C250919P00052500 | 2024-06-11 3:22PM EDT | 2025-09-19 | 3.36 | 3.30 | 3.50 | 0.00 | - | 5 | 342 | 25.42% |
| C260116P00052500 | 2024-06-14 9:56AM EDT | 2026-01-16 | 3.95 | 3.85 | 4.10 | +0.15 | +3.95% | 702 | 9,159 | 25.01% |
| C260717P00052500 | 2024-06-14 12:29PM EDT | 2026-07-17 | 4.65 | 4.60 | 4.90 | +0.92 | +24.66% | 1,201 | 56 | 24.52% |
| C261218P00052500 | 2024-05-24 1:42PM EDT | 2026-12-18 | 4.35 | 5.20 | 5.50 | 0.00 | - | 6 | 716 | 24.20% |
