La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 476,75 +225,65 (+0,36 %)
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:70.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607C00070000 | 2024-05-30 11:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 116 | 813 | 51.76% |
| C240614C00070000 | 2024-05-31 3:00PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 129 | 30.47% |
| C240621C00070000 | 2024-05-31 2:09PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 64 | 14,723 | 27.54% |
| C240628C00070000 | 2024-05-29 3:35PM EDT | 2024-06-28 | 0.06 | 0.08 | 0.10 | -0.05 | -45.45% | 2 | 157 | 26.17% |
| C240705C00070000 | 2024-05-31 2:25PM EDT | 2024-07-05 | 0.15 | 0.08 | 0.15 | +0.04 | +36.36% | 1 | 2 | 25.39% |
| C240719C00070000 | 2024-05-31 2:30PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.34 | -0.02 | -6.06% | 2,024 | 6,153 | 26.32% |
| C240920C00070000 | 2024-05-31 12:28PM EDT | 2024-09-20 | 0.86 | 0.91 | 0.97 | -0.07 | -7.53% | 8 | 4,433 | 24.59% |
| C241018C00070000 | 2024-05-31 10:16AM EDT | 2024-10-18 | 1.18 | 1.35 | 1.40 | -0.13 | -9.92% | 5 | 1,859 | 25.61% |
| C241115C00070000 | 2024-05-31 9:39AM EDT | 2024-11-15 | 1.66 | 1.64 | 1.72 | 0.00 | - | 3 | 6,933 | 25.67% |
| C241220C00070000 | 2024-05-30 11:47AM EDT | 2024-12-20 | 1.91 | 2.01 | 2.09 | 0.00 | - | 500 | 10,548 | 25.66% |
| C250117C00070000 | 2024-05-31 3:06PM EDT | 2025-01-17 | 2.39 | 2.40 | 2.50 | -0.01 | -0.42% | 59 | 48,074 | 26.38% |
| C250321C00070000 | 2024-05-29 1:27PM EDT | 2025-03-21 | 2.81 | 2.85 | 3.05 | -0.05 | -1.75% | 20 | 1,598 | 26.06% |
| C250620C00070000 | 2024-05-30 3:05PM EDT | 2025-06-20 | 3.83 | 3.70 | 4.15 | 0.00 | - | 10 | 6,322 | 27.32% |
| C250919C00070000 | 2024-05-30 9:44AM EDT | 2025-09-19 | 4.50 | 4.25 | 4.75 | 0.00 | - | 5 | 308 | 26.75% |
| C260116C00070000 | 2024-05-29 10:20AM EDT | 2026-01-16 | 5.30 | 5.40 | 6.10 | -0.10 | -1.85% | 1 | 5,768 | 28.25% |
| C260717C00070000 | 2024-05-31 2:38PM EDT | 2026-07-17 | 6.67 | 4.80 | 8.70 | -0.23 | -3.33% | 1 | 36 | 31.91% |
| C261218C00070000 | 2024-05-31 11:20AM EDT | 2026-12-18 | 7.37 | 7.40 | 7.60 | -0.13 | -1.73% | 137 | 599 | 26.37% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607P00070000 | 2024-05-30 2:02PM EDT | 2024-06-07 | 7.91 | 6.10 | 9.80 | 0.00 | - | 7 | 0 | 69.14% |
| C240621P00070000 | 2024-05-22 3:12PM EDT | 2024-06-21 | 6.15 | 7.45 | 9.80 | 0.00 | - | 1 | 1 | 57.13% |
| C240628P00070000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 5.75 | 7.40 | 7.85 | 0.00 | - | 2 | 6 | 29.00% |
| C240719P00070000 | 2024-05-29 3:53PM EDT | 2024-07-19 | 8.00 | 7.50 | 7.95 | 0.00 | - | 51 | 354 | 24.46% |
| C240920P00070000 | 2024-05-29 10:31AM EDT | 2024-09-20 | 8.75 | 6.10 | 8.50 | 0.00 | - | 3 | 75 | 22.97% |
| C241018P00070000 | 2024-05-29 10:31AM EDT | 2024-10-18 | 8.95 | 8.35 | 8.75 | 0.00 | - | 2 | 228 | 22.79% |
| C241115P00070000 | 2024-05-29 1:52PM EDT | 2024-11-15 | 9.10 | 8.50 | 9.05 | 0.00 | - | 7 | 496 | 23.10% |
| C241220P00070000 | 2024-05-24 12:56PM EDT | 2024-12-20 | 8.20 | 7.00 | 10.25 | 0.00 | - | 1 | 367 | 28.54% |
| C250117P00070000 | 2024-05-29 10:00AM EDT | 2025-01-17 | 9.65 | 8.85 | 9.40 | 0.00 | - | 9 | 1,390 | 21.84% |
| C250321P00070000 | 2024-05-28 11:31AM EDT | 2025-03-21 | 9.00 | 8.45 | 11.60 | 0.00 | - | 1 | 53 | 30.18% |
| C250620P00070000 | 2024-05-21 3:33PM EDT | 2025-06-20 | 9.00 | 7.85 | 10.90 | 0.00 | - | 32 | 250 | 23.47% |
| C250919P00070000 | 2024-05-13 2:44PM EDT | 2025-09-19 | 10.20 | 8.00 | 10.80 | 0.00 | - | 1 | 1 | 20.73% |
| C260116P00070000 | 2024-05-29 9:52AM EDT | 2026-01-16 | 11.60 | 10.90 | 13.50 | 0.00 | - | 3 | 3,871 | 27.36% |
| C261218P00070000 | 2024-05-10 11:54AM EDT | 2026-12-18 | 12.05 | 10.00 | 13.30 | 0.00 | - | 2 | 56 | 21.36% |
