Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.420,30 +188,56 (+0,33%) PETROLEO CRU
78,89 +0,87 (+1,12%) OURO
2.392,00 +32,10 (+1,36%) Bitcoin USD
65.872,45 +4.270,54 (+6,93%)
Citigroup Inc. (C)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00025000 | 2024-05-14 10:02AM EDT | 25.00 | 38.65 | 38.85 | 40.75 | 0.00 | - | 2 | 2 | 657.81% |
| C240517C00030000 | 2024-05-02 3:27PM EDT | 30.00 | 31.70 | 33.55 | 35.25 | 0.00 | - | 1 | 0 | 428.91% |
| C240517C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.65 | 27.55 | 29.65 | 0.00 | - | 1,430 | 0 | 417.97% |
| C240517C00037000 | 2024-05-02 3:27PM EDT | 37.00 | 24.70 | 26.25 | 27.90 | 0.00 | - | 2 | 0 | 429.30% |
| C240517C00038000 | 2024-05-03 2:01PM EDT | 38.00 | 23.55 | 25.50 | 26.95 | 0.00 | - | 3 | 3 | 419.53% |
| C240517C00039000 | 2024-05-09 3:06PM EDT | 39.00 | 24.20 | 24.30 | 25.40 | 0.00 | - | 10 | 6 | 294.53% |
| C240517C00040000 | 2024-05-02 3:31PM EDT | 40.00 | 21.60 | 24.20 | 24.35 | 0.00 | - | 1,540 | 0 | 225.00% |
| C240517C00041000 | 2024-05-09 3:09PM EDT | 41.00 | 22.17 | 22.95 | 24.30 | 0.00 | - | 16 | 20 | 319.53% |
| C240517C00042000 | 2024-05-03 10:02AM EDT | 42.00 | 20.14 | 21.70 | 23.25 | 0.00 | - | 11 | 11 | 275.39% |
| C240517C00043000 | 2024-05-03 10:07AM EDT | 43.00 | 18.98 | 21.20 | 21.50 | 0.00 | - | 6 | 6 | 228.91% |
| C240517C00044000 | 2024-05-03 11:14AM EDT | 44.00 | 17.88 | 20.20 | 21.30 | 0.00 | - | 5 | 5 | 296.29% |
| C240517C00045000 | 2024-05-13 11:59AM EDT | 45.00 | 18.75 | 19.10 | 20.30 | 0.00 | - | 2 | 3 | 275.00% |
| C240517C00046000 | 2024-05-02 3:03PM EDT | 46.00 | 15.65 | 17.90 | 18.30 | 0.00 | - | 91 | 0 | 177.34% |
| C240517C00047000 | 2024-05-14 10:18AM EDT | 47.00 | 16.80 | 16.05 | 18.00 | 0.00 | - | 1 | 4 | 283.20% |
| C240517C00048000 | 2024-05-10 9:31AM EDT | 48.00 | 15.81 | 15.90 | 16.30 | 0.00 | - | 1 | 2 | 157.81% |
| C240517C00049000 | 2024-05-02 3:31PM EDT | 49.00 | 12.70 | 15.15 | 15.40 | 0.00 | - | 3,192 | 0 | 135.94% |
| C240517C00050000 | 2024-05-15 3:45PM EDT | 50.00 | 14.08 | 14.20 | 14.50 | +0.73 | +5.47% | 4 | 91 | 153.13% |
| C240517C00051000 | 2024-04-29 1:55PM EDT | 51.00 | 11.40 | 13.15 | 13.35 | 0.00 | - | - | 0 | 100.00% |
| C240517C00052500 | 2024-05-15 9:34AM EDT | 52.50 | 11.85 | 11.55 | 11.80 | +0.60 | +5.33% | 5 | 136 | 114.84% |
| C240517C00053000 | 2024-05-13 11:10AM EDT | 53.00 | 10.55 | 10.20 | 12.35 | 0.00 | - | 7 | 3 | 101.56% |
| C240517C00055000 | 2024-05-15 11:33AM EDT | 55.00 | 8.96 | 8.85 | 9.35 | -0.04 | -0.44% | 30 | 167 | 102.73% |
| C240517C00056000 | 2024-05-07 9:32AM EDT | 56.00 | 7.14 | 8.10 | 8.35 | 0.00 | - | 5 | 5 | 92.97% |
| C240517C00057000 | 2024-05-13 9:43AM EDT | 57.00 | 6.55 | 7.10 | 7.65 | 0.00 | - | 10 | 27 | 87.11% |
| C240517C00057500 | 2024-05-14 11:09AM EDT | 57.50 | 6.39 | 6.70 | 6.85 | 0.00 | - | 33 | 180 | 63.28% |
| C240517C00058000 | 2024-05-13 10:25AM EDT | 58.00 | 5.80 | 6.10 | 6.70 | 0.00 | - | 57 | 80 | 80.08% |
| C240517C00059000 | 2024-05-14 3:53PM EDT | 59.00 | 4.69 | 5.10 | 6.00 | 0.00 | - | 6 | 110 | 83.98% |
| C240517C00060000 | 2024-05-15 3:56PM EDT | 60.00 | 4.25 | 4.20 | 4.35 | +0.50 | +13.33% | 446 | 21,853 | 53.71% |
| C240517C00061000 | 2024-05-15 9:51AM EDT | 61.00 | 3.00 | 2.84 | 3.35 | -0.02 | -0.66% | 20 | 1,793 | 43.56% |
| C240517C00062000 | 2024-05-15 3:37PM EDT | 62.00 | 2.25 | 2.26 | 2.31 | +0.40 | +21.62% | 50 | 2,345 | 29.30% |
| C240517C00062500 | 2024-05-15 3:56PM EDT | 62.50 | 1.81 | 1.79 | 1.83 | +0.41 | +29.29% | 6,972 | 24,688 | 25.98% |
| C240517C00063000 | 2024-05-15 3:58PM EDT | 63.00 | 1.35 | 1.31 | 1.36 | +0.30 | +28.57% | 12,378 | 11,123 | 22.66% |
| C240517C00064000 | 2024-05-15 3:59PM EDT | 64.00 | 0.59 | 0.60 | 0.62 | +0.09 | +18.00% | 25,618 | 27,579 | 21.19% |
| C240517C00065000 | 2024-05-15 3:59PM EDT | 65.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 11,301 | 56,093 | 20.41% |
| C240517C00066000 | 2024-05-15 3:58PM EDT | 66.00 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 2,731 | 7,359 | 21.68% |
| C240517C00067000 | 2024-05-15 10:06AM EDT | 67.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 51 | 1,472 | 25.39% |
| C240517C00067500 | 2024-05-15 3:36PM EDT | 67.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 5,109 | 28.91% |
| C240517C00068000 | 2024-05-15 10:13AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 136 | 988 | 32.42% |
| C240517C00069000 | 2024-05-15 9:52AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 756 | 35.94% |
| C240517C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,612 | 41.41% |
| C240517C00071000 | 2024-05-15 9:35AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 530 | 47.66% |
| C240517C00072000 | 2024-05-13 11:48AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 110 | 50.00% |
| C240517C00072500 | 2024-05-14 11:30AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 51.56% |
| C240517C00073000 | 2024-05-10 11:07AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 53.13% |
| C240517C00074000 | 2024-05-10 10:01AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 78 | 59.38% |
| C240517C00075000 | 2024-05-13 1:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,465 | 65.63% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,225 | 87.50% |
| C240517C00085000 | 2024-04-15 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00025000 | 2024-04-18 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 350.00% |
| C240517P00026000 | 2024-02-27 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 356.25% |
| C240517P00027000 | 2024-01-12 4:00PM EDT | 27.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 409.38% |
| C240517P00028000 | 2024-02-23 4:33PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 437.50% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 315.63% |
| C240517P00032000 | 2024-04-11 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 262.50% |
| C240517P00033000 | 2024-02-21 10:52AM EDT | 33.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 363.28% |
| C240517P00034000 | 2024-04-11 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 237.50% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 231.25% |
| C240517P00036000 | 2024-03-25 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 218.75% |
| C240517P00037000 | 2024-04-12 1:13PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 212.50% |
| C240517P00038000 | 2024-04-04 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 64 | 246.88% |
| C240517P00039000 | 2024-02-15 12:04PM EDT | 39.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 253.13% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,347 | 181.25% |
| C240517P00041000 | 2024-04-29 9:57AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 177 | 175.00% |
| C240517P00042000 | 2024-05-03 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 162.50% |
| C240517P00043000 | 2024-05-01 9:54AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 287 | 156.25% |
| C240517P00044000 | 2024-05-01 9:54AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 5,881 | 150.00% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,790 | 137.50% |
| C240517P00046000 | 2024-04-30 2:14PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 423 | 131.25% |
| C240517P00047000 | 2024-05-07 12:50PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,570 | 125.00% |
| C240517P00048000 | 2024-05-08 9:50AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 15,272 | 115.63% |
| C240517P00049000 | 2024-05-06 11:45AM EDT | 49.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 3,089 | 109.38% |
| C240517P00050000 | 2024-05-13 12:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,033 | 100.00% |
| C240517P00051000 | 2024-05-09 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 93.75% |
| C240517P00052000 | 2024-05-09 12:34PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 244 | 93.75% |
| C240517P00052500 | 2024-05-14 10:20AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,105 | 84.38% |
| C240517P00053000 | 2024-05-10 3:23PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,858 | 78.13% |
| C240517P00054000 | 2024-05-13 9:40AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 393 | 71.88% |
| C240517P00055000 | 2024-05-13 3:02PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27,714 | 65.63% |
| C240517P00056000 | 2024-05-14 3:58PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,700 | 59.38% |
| C240517P00057000 | 2024-05-14 11:49AM EDT | 57.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 4,790 | 94.34% |
| C240517P00057500 | 2024-05-15 3:26PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,733 | 53.13% |
| C240517P00058000 | 2024-05-15 2:49PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 589 | 48.44% |
| C240517P00059000 | 2024-05-15 3:51PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 798 | 698 | 42.19% |
| C240517P00060000 | 2024-05-15 3:30PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 1,480 | 19,989 | 38.28% |
| C240517P00061000 | 2024-05-15 3:15PM EDT | 61.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 49 | 3,302 | 30.47% |
| C240517P00062000 | 2024-05-15 3:31PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 555 | 7,526 | 25.59% |
| C240517P00062500 | 2024-05-15 3:56PM EDT | 62.50 | 0.05 | 0.05 | 0.05 | -0.17 | -77.27% | 2,554 | 7,499 | 22.07% |
| C240517P00063000 | 2024-05-15 3:58PM EDT | 63.00 | 0.08 | 0.07 | 0.09 | -0.28 | -77.78% | 2,913 | 2,426 | 20.51% |
| C240517P00064000 | 2024-05-15 3:58PM EDT | 64.00 | 0.33 | 0.32 | 0.33 | -0.46 | -58.23% | 511 | 1,909 | 18.95% |
| C240517P00065000 | 2024-05-15 3:59PM EDT | 65.00 | 0.91 | 0.90 | 0.94 | -0.59 | -39.33% | 137 | 3,140 | 19.92% |
| C240517P00066000 | 2024-05-14 11:53AM EDT | 66.00 | 2.12 | 1.76 | 1.81 | 0.00 | - | 20 | 46 | 21.68% |
| C240517P00067000 | 2024-05-14 3:16PM EDT | 67.00 | 2.90 | 2.55 | 2.82 | -0.46 | -13.69% | 1 | 2 | 31.64% |
| C240517P00067500 | 2024-05-15 3:20PM EDT | 67.50 | 3.50 | 1.78 | 3.35 | -0.60 | -14.63% | 24 | 11 | 39.45% |
| C240517P00068000 | 2024-05-15 3:20PM EDT | 68.00 | 4.25 | 2.84 | 3.85 | -2.68 | -38.67% | 15 | 5 | 43.75% |
| C240517P00070000 | 2024-05-10 2:01PM EDT | 70.00 | 6.56 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 60.16% |
| C240517P00072500 | 2024-04-26 12:21PM EDT | 72.50 | 8.60 | 8.20 | 8.35 | -1.85 | -17.70% | 3 | 1 | 59.38% |
| C240517P00073000 | 2024-05-15 3:24PM EDT | 73.00 | 8.95 | 8.65 | 9.90 | -1.35 | -13.11% | 6 | 2 | 125.98% |
| C240517P00075000 | 2024-05-07 9:35AM EDT | 75.00 | 12.10 | 9.40 | 11.95 | 0.00 | - | 1 | 0 | 189.36% |
© 2024 Yahoo. Todos os direitos reservados.