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
62 148,94 +339,19 (+0,55 %)
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:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00062500 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.15 | -57.69% | 1,289 | 64,238 | 31.15% |
| C240719C00062500 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.97 | 0.97 | 0.99 | -0.29 | -23.02% | 2,083 | 18,295 | 30.01% |
| C240816C00062500 | 2024-06-14 3:36PM EDT | 2024-08-16 | 1.38 | 1.34 | 1.37 | -0.32 | -18.82% | 672 | 6,228 | 26.56% |
| C240920C00062500 | 2024-06-14 3:58PM EDT | 2024-09-20 | 1.79 | 1.80 | 1.84 | -0.40 | -18.26% | 125 | 6,633 | 25.37% |
| C241018C00062500 | 2024-06-14 3:43PM EDT | 2024-10-18 | 2.39 | 2.39 | 2.44 | -0.28 | -10.49% | 62 | 11,525 | 26.87% |
| C241115C00062500 | 2024-06-14 12:40PM EDT | 2024-11-15 | 2.90 | 2.77 | 2.85 | -0.20 | -6.45% | 13 | 7,194 | 27.04% |
| C241220C00062500 | 2024-06-14 3:36PM EDT | 2024-12-20 | 3.25 | 3.15 | 3.25 | -0.32 | -8.96% | 31 | 1,329 | 26.78% |
| C250117C00062500 | 2024-06-14 1:43PM EDT | 2025-01-17 | 3.67 | 3.60 | 3.70 | -0.29 | -7.32% | 318 | 13,156 | 27.49% |
| C250321C00062500 | 2024-06-14 11:07AM EDT | 2025-03-21 | 4.22 | 4.05 | 4.25 | -0.68 | -13.88% | 91 | 353 | 26.87% |
| C250620C00062500 | 2024-06-14 10:12AM EDT | 2025-06-20 | 4.75 | 4.65 | 5.05 | -0.59 | -11.05% | 25 | 2,225 | 26.70% |
| C250919C00062500 | 2024-06-14 12:28PM EDT | 2025-09-19 | 5.79 | 5.60 | 5.85 | -1.56 | -21.22% | 1 | 53 | 26.92% |
| C260116C00062500 | 2024-06-14 10:28AM EDT | 2026-01-16 | 6.20 | 6.50 | 6.75 | -0.85 | -12.06% | 7 | 592 | 27.01% |
| C260717C00062500 | 2024-06-11 10:14AM EDT | 2026-07-17 | 8.20 | 7.35 | 9.95 | 0.00 | - | 1 | 29 | 32.95% |
| C261218C00062500 | 2024-06-12 2:49PM EDT | 2026-12-18 | 8.28 | 8.30 | 8.70 | -0.67 | -7.49% | 2 | 198 | 26.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00062500 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.30 | 3.15 | 3.30 | +0.90 | +37.50% | 15 | 9,796 | 32.62% |
| C240719P00062500 | 2024-06-14 3:57PM EDT | 2024-07-19 | 3.95 | 3.80 | 3.90 | +0.80 | +25.40% | 143 | 14,563 | 25.78% |
| C240816P00062500 | 2024-06-14 3:53PM EDT | 2024-08-16 | 4.45 | 3.95 | 4.50 | +0.72 | +19.30% | 2 | 434 | 26.14% |
| C240920P00062500 | 2024-06-14 3:37PM EDT | 2024-09-20 | 4.65 | 4.65 | 5.80 | +0.61 | +15.10% | 9 | 3,953 | 32.13% |
| C241018P00062500 | 2024-06-14 12:13PM EDT | 2024-10-18 | 5.00 | 5.00 | 5.45 | +0.60 | +13.64% | 62 | 1,663 | 25.68% |
| C241115P00062500 | 2024-06-13 2:47PM EDT | 2024-11-15 | 5.05 | 5.45 | 6.60 | 0.00 | - | 24 | 1,543 | 30.90% |
| C241220P00062500 | 2024-06-14 10:13AM EDT | 2024-12-20 | 6.19 | 5.75 | 5.85 | +0.99 | +19.04% | 1 | 2,162 | 23.38% |
| C250117P00062500 | 2024-06-14 3:01PM EDT | 2025-01-17 | 5.90 | 5.95 | 6.10 | +0.30 | +5.36% | 14 | 3,808 | 23.22% |
| C250321P00062500 | 2024-06-11 10:39AM EDT | 2025-03-21 | 6.40 | 6.45 | 6.75 | 0.00 | - | 1 | 7,180 | 23.62% |
| C250620P00062500 | 2024-06-14 3:58PM EDT | 2025-06-20 | 7.10 | 7.00 | 7.40 | +0.50 | +7.58% | 3 | 11,752 | 23.27% |
| C250919P00062500 | 2024-06-05 12:24PM EDT | 2025-09-19 | 6.80 | 7.25 | 8.00 | 0.00 | - | 50 | 62 | 23.11% |
| C260116P00062500 | 2024-06-14 11:52AM EDT | 2026-01-16 | 8.20 | 8.10 | 8.45 | +0.45 | +5.81% | 3 | 2,916 | 22.12% |
| C260717P00062500 | 2024-06-10 10:32AM EDT | 2026-07-17 | 8.15 | 8.85 | 9.20 | 0.00 | - | 20 | 119 | 21.50% |
| C261218P00062500 | 2024-06-10 11:30AM EDT | 2026-12-18 | 8.49 | 9.50 | 9.80 | 0.00 | - | 5 | 3,570 | 21.21% |
