Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.448,52 +216,78 (+0,38%) PETROLEO CRU
78,88 +0,86 (+1,10%) OURO
2.393,00 +33,10 (+1,40%) Bitcoin USD
65.826,12 +4.230,01 (+6,87%)
Citigroup Inc. (C)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-05-02 3:27PM EDT | 22.50 | 39.20 | 41.65 | 42.05 | 0.00 | - | 2 | 0 | 152.73% |
| C240621C00024000 | 2024-05-02 3:27PM EDT | 24.00 | 37.70 | 40.15 | 42.75 | 0.00 | - | 2 | 0 | 230.76% |
| C240621C00025000 | 2024-05-02 3:04PM EDT | 25.00 | 36.70 | 39.15 | 39.55 | 0.00 | - | 35 | 13 | 138.48% |
| C240621C00027500 | 2024-05-02 3:25PM EDT | 27.50 | 34.15 | 36.70 | 37.10 | 0.00 | - | 4 | 2 | 133.01% |
| C240621C00030000 | 2024-05-13 2:06PM EDT | 30.00 | 33.65 | 32.10 | 36.50 | 0.00 | - | 5 | 469 | 104.30% |
| C240621C00032500 | 2024-05-03 9:44AM EDT | 32.50 | 29.53 | 31.75 | 32.15 | 0.00 | - | 4 | 22 | 114.26% |
| C240621C00034000 | 2024-05-02 3:04PM EDT | 34.00 | 27.55 | 30.20 | 32.80 | 0.00 | - | 135 | 0 | 160.84% |
| C240621C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.60 | 27.00 | 29.65 | 0.00 | - | 3,480 | 50 | 117.48% |
| C240621C00036000 | 2024-05-02 3:04PM EDT | 36.00 | 25.60 | 28.30 | 28.60 | 0.00 | - | 35 | 0 | 99.02% |
| C240621C00037500 | 2024-05-02 3:31PM EDT | 37.50 | 24.15 | 26.85 | 27.05 | 0.00 | - | 9,281 | 14 | 92.77% |
| C240621C00039000 | 2024-05-02 3:04PM EDT | 39.00 | 22.55 | 25.30 | 25.65 | 0.00 | - | 802 | 0 | 88.77% |
| C240621C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 23.90 | 24.35 | 24.65 | 0.00 | - | 23,204 | 443 | 86.52% |
| C240621C00041000 | 2024-05-08 9:43AM EDT | 41.00 | 21.15 | 23.35 | 23.60 | 0.00 | - | 1,760 | 132 | 81.05% |
| C240621C00042500 | 2024-05-03 1:35PM EDT | 42.50 | 19.43 | 20.80 | 22.20 | 0.00 | - | 23 | 92 | 87.21% |
| C240621C00044000 | 2024-05-09 3:45PM EDT | 44.00 | 19.60 | 20.35 | 20.60 | 0.00 | - | 4,080 | 77 | 70.12% |
| C240621C00045000 | 2024-05-08 9:33AM EDT | 45.00 | 16.89 | 19.40 | 19.60 | 0.00 | - | 140 | 1,053 | 68.07% |
| C240621C00046000 | 2024-05-02 10:09AM EDT | 46.00 | 15.09 | 18.40 | 18.65 | 0.00 | - | 1 | 0 | 65.82% |
| C240621C00047500 | 2024-05-07 11:00AM EDT | 47.50 | 15.70 | 16.80 | 17.15 | 0.00 | - | 10 | 778 | 58.11% |
| C240621C00049000 | 2024-05-02 11:10AM EDT | 49.00 | 12.45 | 15.35 | 15.65 | 0.00 | - | 4 | 11 | 54.30% |
| C240621C00050000 | 2024-05-15 3:56PM EDT | 50.00 | 14.59 | 13.40 | 15.00 | +0.71 | +5.12% | 8 | 31,805 | 67.43% |
| C240621C00052500 | 2024-05-14 2:37PM EDT | 52.50 | 11.65 | 11.85 | 13.20 | 0.00 | - | 126 | 13,244 | 58.20% |
| C240621C00055000 | 2024-05-15 3:49PM EDT | 55.00 | 9.50 | 9.60 | 9.80 | +0.15 | +1.60% | 914 | 32,137 | 43.36% |
| C240621C00057500 | 2024-05-15 3:58PM EDT | 57.50 | 7.25 | 7.20 | 7.35 | +0.30 | +4.32% | 296 | 19,412 | 35.35% |
| C240621C00060000 | 2024-05-15 3:05PM EDT | 60.00 | 4.96 | 4.90 | 5.00 | +0.38 | +8.90% | 210 | 35,866 | 28.52% |
| C240621C00062500 | 2024-05-15 3:54PM EDT | 62.50 | 2.97 | 2.98 | 3.05 | +0.25 | +9.19% | 6,834 | 65,666 | 25.32% |
| C240621C00065000 | 2024-05-15 3:59PM EDT | 65.00 | 1.53 | 1.51 | 1.54 | +0.13 | +9.35% | 1,352 | 46,229 | 22.80% |
| C240621C00067500 | 2024-05-15 3:56PM EDT | 67.50 | 0.62 | 0.62 | 0.64 | +0.05 | +8.77% | 546 | 7,132 | 21.53% |
| C240621C00070000 | 2024-05-15 3:59PM EDT | 70.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 659 | 14,209 | 21.73% |
| C240621C00072500 | 2024-05-15 3:07PM EDT | 72.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 2 | 157 | 22.56% |
| C240621C00075000 | 2024-05-15 12:34PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 254 | 2,803 | 24.41% |
| C240621C00080000 | 2024-05-08 12:55PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 5,286 | 30.27% |
| C240621C00085000 | 2024-05-15 2:22PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 553 | 35.55% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 49.81% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-05-07 9:32AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 832 | 118.75% |
| C240621P00022500 | 2024-04-05 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 2,378 | 133.59% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 112.50% |
| C240621P00025000 | 2024-05-15 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 3 | 661 | 121.09% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,143 | 98.44% |
| C240621P00030000 | 2024-05-14 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,049 | 84.38% |
| C240621P00032500 | 2024-05-06 2:33PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 3,066 | 76.56% |
| C240621P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 12,703 | 77.34% |
| C240621P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 16,070 | 64.06% |
| C240621P00036000 | 2024-05-08 10:39AM EDT | 36.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 17 | 710 | 75.78% |
| C240621P00037500 | 2024-05-14 11:07AM EDT | 37.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 12,967 | 73.44% |
| C240621P00039000 | 2024-05-08 12:38PM EDT | 39.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 9,179 | 67.19% |
| C240621P00040000 | 2024-05-15 1:30PM EDT | 40.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 15 | 18,447 | 65.23% |
| C240621P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 17,155 | 62.11% |
| C240621P00042500 | 2024-05-10 9:30AM EDT | 42.50 | 0.13 | 0.01 | 0.08 | 0.00 | - | 10 | 16,341 | 57.81% |
| C240621P00044000 | 2024-05-09 9:35AM EDT | 44.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 9,048 | 50.78% |
| C240621P00045000 | 2024-05-10 3:16PM EDT | 45.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 5 | 42,344 | 51.17% |
| C240621P00046000 | 2024-05-02 3:18PM EDT | 46.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 4 | 4,274 | 52.15% |
| C240621P00047500 | 2024-05-14 3:31PM EDT | 47.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 15,315 | 44.34% |
| C240621P00049000 | 2024-05-14 3:55PM EDT | 49.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 8,001 | 40.43% |
| C240621P00050000 | 2024-05-15 3:54PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 40 | 43,193 | 38.87% |
| C240621P00052500 | 2024-05-15 3:26PM EDT | 52.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 3 | 23,854 | 33.01% |
| C240621P00055000 | 2024-05-15 3:54PM EDT | 55.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 151 | 28,657 | 28.32% |
| C240621P00057500 | 2024-05-15 3:05PM EDT | 57.50 | 0.18 | 0.16 | 0.17 | -0.06 | -25.00% | 41 | 7,741 | 24.32% |
| C240621P00060000 | 2024-05-15 3:59PM EDT | 60.00 | 0.38 | 0.37 | 0.39 | -0.17 | -30.91% | 667 | 12,752 | 21.92% |
| C240621P00062500 | 2024-05-15 3:59PM EDT | 62.50 | 0.92 | 0.91 | 0.92 | -0.31 | -25.20% | 3,242 | 7,179 | 20.19% |
| C240621P00065000 | 2024-05-15 3:59PM EDT | 65.00 | 1.95 | 1.94 | 1.97 | -0.51 | -20.73% | 234 | 2,647 | 18.78% |
| C240621P00067500 | 2024-05-14 1:01PM EDT | 67.50 | 4.05 | 3.55 | 3.65 | 0.00 | - | 1 | 927 | 17.53% |
| C240621P00070000 | 2024-05-14 1:35PM EDT | 70.00 | 6.40 | 5.70 | 5.90 | 0.00 | - | 50 | 83 | 18.70% |
| C240621P00072500 | 2024-05-15 10:16AM EDT | 72.50 | 8.80 | 8.20 | 8.35 | -3.00 | -25.42% | 5 | 0 | 22.17% |
| C240621P00075000 | 2024-05-08 3:23PM EDT | 75.00 | 12.15 | 10.60 | 10.85 | 0.00 | - | 20 | 22 | 26.95% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 186.89% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 25.55 | 26.05 | 0.00 | - | 1 | 0 | 62.16% |
© 2024 Yahoo. Todos os direitos reservados.