Mercado fechará em 4 horas 1 minuto
BOVESPA
119.674,49 -261,53 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.949,86 -26,03 (-0,05%) PETROLEO CRU
78,07 -0,43 (-0,55%) OURO
2.318,80 -36,00 (-1,53%) Bitcoin USD
66.446,28 -3.244,42 (-4,66%)
Citigroup Inc. (C)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:59AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628C00045000 | 2024-05-29 3:35PM EDT | 45.00 | 17.35 | 14.70 | 14.95 | 0.00 | - | - | 1 | 73.05% |
| C240628C00054000 | 2024-06-12 2:40PM EDT | 54.00 | 6.50 | 5.90 | 6.05 | 0.00 | - | 4 | 4 | 42.48% |
| C240628C00055000 | 2024-05-31 3:31PM EDT | 55.00 | 7.37 | 4.95 | 5.05 | 0.00 | - | 45 | 45 | 36.91% |
| C240628C00056000 | 2024-05-20 3:47PM EDT | 56.00 | 7.75 | 4.05 | 4.15 | 0.00 | - | - | 20 | 34.47% |
| C240628C00057000 | 2024-06-10 12:44PM EDT | 57.00 | 4.85 | 3.20 | 3.30 | 0.00 | - | 2 | 14 | 32.37% |
| C240628C00058000 | 2024-06-12 9:59AM EDT | 58.00 | 2.70 | 2.44 | 2.50 | 0.00 | - | 2 | 79 | 30.13% |
| C240628C00059000 | 2024-06-13 11:01AM EDT | 59.00 | 1.74 | 1.82 | 1.83 | -0.36 | -17.14% | 18 | 2,822 | 29.00% |
| C240628C00060000 | 2024-06-13 11:34AM EDT | 60.00 | 1.26 | 1.26 | 1.28 | -0.19 | -13.10% | 79 | 904 | 28.27% |
| C240628C00061000 | 2024-06-13 11:34AM EDT | 61.00 | 0.83 | 0.84 | 0.86 | -0.19 | -18.63% | 225 | 747 | 27.88% |
| C240628C00062000 | 2024-06-13 11:42AM EDT | 62.00 | 0.55 | 0.55 | 0.57 | -0.16 | -22.54% | 112 | 1,310 | 28.13% |
| C240628C00063000 | 2024-06-13 10:42AM EDT | 63.00 | 0.33 | 0.34 | 0.35 | -0.11 | -25.00% | 25 | 17,639 | 27.88% |
| C240628C00064000 | 2024-06-13 11:12AM EDT | 64.00 | 0.21 | 0.22 | 0.23 | -0.13 | -38.24% | 23 | 623 | 28.71% |
| C240628C00065000 | 2024-06-13 9:45AM EDT | 65.00 | 0.12 | 0.13 | 0.15 | -0.08 | -40.00% | 4 | 7,156 | 29.49% |
| C240628C00066000 | 2024-06-12 1:44PM EDT | 66.00 | 0.08 | 0.09 | 0.10 | -0.07 | -46.67% | 1 | 1,927 | 30.47% |
| C240628C00067000 | 2024-06-13 9:38AM EDT | 67.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2 | 749 | 31.64% |
| C240628C00068000 | 2024-06-12 9:32AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 216 | 32.81% |
| C240628C00069000 | 2024-06-07 1:41PM EDT | 69.00 | 0.11 | 0.03 | 0.00 | 0.00 | - | 39 | 104 | 12.50% |
| C240628C00070000 | 2024-06-11 9:39AM EDT | 70.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 40 | 216 | 35.94% |
| C240628C00071000 | 2024-06-10 3:58PM EDT | 71.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| C240628C00072000 | 2024-05-21 3:35PM EDT | 72.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 39.06% |
| C240628C00073000 | 2024-06-12 9:53AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 41.41% |
| C240628C00074000 | 2024-06-12 1:13PM EDT | 74.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 59 | 54.69% |
| C240628C00075000 | 2024-05-23 9:47AM EDT | 75.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 200 | 86 | 52.34% |
| C240628C00076000 | 2024-05-22 12:51PM EDT | 76.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | - | 0 | 54.69% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628P00045000 | 2024-06-11 2:47PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 94 | 57.81% |
| C240628P00050000 | 2024-06-13 10:58AM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11 | 76 | 43.75% |
| C240628P00051000 | 2024-06-13 11:31AM EDT | 51.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 74 | 40.82% |
| C240628P00052000 | 2024-06-11 9:47AM EDT | 52.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 10 | 250 | 37.70% |
| C240628P00053000 | 2024-06-11 12:12PM EDT | 53.00 | 0.13 | 0.08 | 0.09 | 0.00 | - | 2 | 171 | 35.06% |
| C240628P00054000 | 2024-06-12 9:35AM EDT | 54.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 2 | 90 | 32.62% |
| C240628P00055000 | 2024-06-13 10:31AM EDT | 55.00 | 0.19 | 0.16 | 0.17 | +0.03 | +18.75% | 1 | 154 | 30.47% |
| C240628P00056000 | 2024-06-13 11:18AM EDT | 56.00 | 0.29 | 0.25 | 0.26 | +0.06 | +26.09% | 110 | 230 | 29.00% |
| C240628P00057000 | 2024-06-13 10:11AM EDT | 57.00 | 0.44 | 0.38 | 0.40 | +0.09 | +25.71% | 187 | 381 | 27.64% |
| C240628P00058000 | 2024-06-13 11:34AM EDT | 58.00 | 0.63 | 0.62 | 0.63 | +0.09 | +16.67% | 38 | 412 | 26.81% |
| C240628P00059000 | 2024-06-13 11:31AM EDT | 59.00 | 0.98 | 0.94 | 0.96 | +0.10 | +11.36% | 107 | 768 | 26.03% |
| C240628P00060000 | 2024-06-13 10:56AM EDT | 60.00 | 1.57 | 1.40 | 1.41 | +0.30 | +23.62% | 144 | 4,893 | 25.34% |
| C240628P00061000 | 2024-06-13 11:42AM EDT | 61.00 | 2.00 | 1.98 | 2.01 | +0.29 | +16.96% | 143 | 629 | 25.24% |
| C240628P00062000 | 2024-06-12 2:44PM EDT | 62.00 | 2.38 | 2.67 | 2.76 | 0.00 | - | 19 | 298 | 26.03% |
| C240628P00063000 | 2024-06-13 10:41AM EDT | 63.00 | 3.65 | 3.45 | 3.55 | +0.65 | +21.67% | 5 | 600 | 25.59% |
| C240628P00064000 | 2024-06-12 3:18PM EDT | 64.00 | 3.90 | 4.30 | 4.45 | 0.00 | - | 32 | 112 | 26.51% |
| C240628P00065000 | 2024-06-12 3:20PM EDT | 65.00 | 4.78 | 5.25 | 5.35 | 0.00 | - | 70 | 113 | 25.20% |
| C240628P00066000 | 2024-06-13 10:16AM EDT | 66.00 | 6.25 | 6.20 | 6.35 | +0.55 | +9.65% | 2 | 109 | 28.71% |
| C240628P00067000 | 2024-06-12 3:18PM EDT | 67.00 | 6.70 | 7.15 | 7.45 | 0.00 | - | 34 | 0 | 38.48% |
| C240628P00068000 | 2024-06-12 3:19PM EDT | 68.00 | 7.70 | 8.25 | 8.50 | 0.00 | - | 2 | 2 | 44.73% |
| C240628P00069000 | 2024-06-05 3:02PM EDT | 69.00 | 7.32 | 9.25 | 9.40 | 0.00 | - | 4 | 4 | 42.48% |
| C240628P00070000 | 2024-06-04 11:51AM EDT | 70.00 | 9.05 | 10.10 | 10.35 | 0.00 | - | 4 | 2 | 41.60% |
© 2024 Yahoo. Todos os direitos reservados.