Mercado abrirá em 4 h 42 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,69 +0,69 (+0,87%) OURO
2.320,10 +9,10 (+0,39%) Bitcoin USD
57.746,89 +533,77 (+0,93%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240503C00046000 | 2024-04-26 10:21AM EDT | 46.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00047000 | 2024-04-19 2:23PM EDT | 47.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240503C00048000 | 2024-05-01 10:31AM EDT | 48.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240503C00049000 | 2024-05-01 10:31AM EDT | 49.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00050000 | 2024-04-30 3:10PM EDT | 50.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00051000 | 2024-04-30 12:02PM EDT | 51.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00052000 | 2024-04-18 2:42PM EDT | 52.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C240503C00054000 | 2024-04-10 10:53AM EDT | 54.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240503C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C240503C00056000 | 2024-04-30 11:08AM EDT | 56.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00057000 | 2024-05-01 2:26PM EDT | 57.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C240503C00058000 | 2024-05-01 2:41PM EDT | 58.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| C240503C00059000 | 2024-05-01 3:50PM EDT | 59.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| C240503C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| C240503C00061000 | 2024-05-01 3:55PM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4,871 | 0 | 0.00% |
| C240503C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13,438 | 0 | 3.13% |
| C240503C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,847 | 0 | 12.50% |
| C240503C00064000 | 2024-05-01 3:56PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,216 | 0 | 12.50% |
| C240503C00065000 | 2024-05-01 3:06PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,200 | 0 | 25.00% |
| C240503C00066000 | 2024-05-01 3:46PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 25.00% |
| C240503C00067000 | 2024-04-30 3:40PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| C240503C00068000 | 2024-04-30 3:05PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| C240503C00069000 | 2024-04-30 10:58AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| C240503C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| C240503C00071000 | 2024-04-29 11:26AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| C240503C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| C240503C00073000 | 2024-04-23 10:54AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240503C00074000 | 2024-04-23 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| C240503C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00047000 | 2024-04-22 12:30PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| C240503P00048000 | 2024-04-23 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| C240503P00049000 | 2024-04-25 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 50.00% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| C240503P00051000 | 2024-04-29 10:16AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240503P00052000 | 2024-04-30 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C240503P00053000 | 2024-05-01 11:21AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240503P00054000 | 2024-04-30 3:06PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 50.00% |
| C240503P00055000 | 2024-05-01 3:43PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| C240503P00056000 | 2024-05-01 2:54PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| C240503P00057000 | 2024-05-01 2:54PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| C240503P00058000 | 2024-05-01 2:29PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| C240503P00059000 | 2024-05-01 3:57PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| C240503P00060000 | 2024-05-01 3:57PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 6.25% |
| C240503P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 3.13% |
| C240503P00062000 | 2024-05-01 3:51PM EDT | 62.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| C240503P00063000 | 2024-05-01 1:41PM EDT | 63.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| C240503P00064000 | 2024-05-01 2:35PM EDT | 64.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| C240503P00065000 | 2024-05-01 3:00PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240503P00066000 | 2024-05-01 3:01PM EDT | 66.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| C240503P00067000 | 2024-05-01 2:43PM EDT | 67.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| C240503P00068000 | 2024-05-01 3:33PM EDT | 68.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| C240503P00070000 | 2024-05-01 11:50AM EDT | 70.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240503P00071000 | 2024-04-26 9:57AM EDT | 71.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503P00074000 | 2024-04-22 11:45AM EDT | 74.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.