La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 308,60 -1,00 (-0,04 %) Bitcoin EUR
59 813,89 +887,21 (+1,51 %)
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 :
Prix d’exercice:35.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00035000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 26.65 | 24.30 | 28.80 | 0.00 | - | 1,430 | 0 | 125.00% |
| C240621C00035000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 26.60 | 25.55 | 27.05 | 0.00 | - | 3,480 | 57 | 104.79% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 2024-07-19 | 26.00 | 26.70 | 27.25 | 0.00 | - | 2 | 0 | 80.47% |
| C240920C00035000 | 2024-04-19 9:57AM EDT | 2024-09-20 | 24.20 | 26.80 | 27.35 | 0.00 | - | 1 | 507 | 62.26% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 2024-10-18 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 2024-11-15 | 24.70 | 26.85 | 27.45 | 0.00 | - | 1 | 2 | 54.15% |
| C250117C00035000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 27.44 | 26.90 | 27.30 | +1.09 | +4.14% | 1 | 1,443 | 49.66% |
| C250321C00035000 | 2024-04-17 10:48AM EDT | 2025-03-21 | 23.50 | 25.45 | 28.15 | 0.00 | - | - | 10 | 55.01% |
| C250620C00035000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 27.15 | 25.75 | 28.75 | 0.00 | - | 1 | 777 | 53.96% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 2025-09-19 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C260116C00035000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 27.27 | 27.00 | 27.90 | 0.00 | - | 2 | 191 | 37.49% |
| C261218C00035000 | 2024-04-29 3:05PM EDT | 2026-12-18 | 28.00 | 26.40 | 28.65 | 0.00 | - | 2 | 225 | 34.79% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 103.13% |
| C240621P00035000 | 2024-04-29 11:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 17 | 16,105 | 67.19% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 190 | 53.52% |
| C240920P00035000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 5,458 | 43.56% |
| C241018P00035000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 0.10 | 0.06 | 0.11 | 0.00 | - | 10 | 160 | 41.70% |
| C241115P00035000 | 2024-04-30 3:56PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.15 | 0.00 | - | 8 | 109 | 40.53% |
| C241220P00035000 | 2024-04-29 10:40AM EDT | 2024-12-20 | 0.18 | 0.08 | 0.20 | 0.00 | - | 3 | 357 | 39.26% |
| C250117P00035000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 0.25 | 0.21 | 0.26 | -0.02 | -7.41% | 11 | 12,862 | 38.97% |
| C250321P00035000 | 2024-04-25 10:09AM EDT | 2025-03-21 | 0.42 | 0.00 | 0.42 | 0.00 | - | 10 | 342 | 38.48% |
| C250620P00035000 | 2024-04-29 2:37PM EDT | 2025-06-20 | 0.45 | 0.00 | 0.60 | 0.00 | - | 5 | 3,502 | 36.84% |
| C250919P00035000 | 2024-05-02 1:48PM EDT | 2025-09-19 | 0.63 | 0.56 | 0.78 | 0.00 | - | 22 | 70 | 35.60% |
| C260116P00035000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 0.90 | 0.86 | 1.43 | +0.04 | +4.65% | 1 | 3,343 | 37.94% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 2026-07-17 | 1.28 | 0.52 | 1.80 | 0.00 | - | - | 3 | 35.93% |
| C261218P00035000 | 2024-04-23 1:37PM EDT | 2026-12-18 | 2.34 | 1.37 | 1.70 | 0.00 | - | 2 | 241 | 32.30% |
