Mercado fechado
BOVESPA
128.185,66 -329,84 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.447,68 +215,94 (+0,38%) PETROLEO CRU
78,89 +0,87 (+1,12%) OURO
2.392,10 +32,20 (+1,36%) Bitcoin USD
65.856,19 +4.290,47 (+6,97%)
Citigroup Inc. (C)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 35.00 | 26.00 | 27.75 | 30.15 | 0.00 | - | 2 | 0 | 107.72% |
| C240719C00037500 | 2024-04-16 10:28AM EDT | 37.50 | 19.95 | 26.90 | 27.25 | 0.00 | - | 1 | 0 | 77.54% |
| C240719C00040000 | 2024-05-02 10:38AM EDT | 40.00 | 21.20 | 24.45 | 24.75 | 0.00 | - | 2 | 15 | 70.61% |
| C240719C00042500 | 2024-04-24 3:41PM EDT | 42.50 | 20.25 | 22.00 | 22.15 | 0.00 | - | 2 | 61 | 62.01% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 16.70 | 19.55 | 19.75 | 0.00 | - | 1 | 608 | 57.32% |
| C240719C00047500 | 2024-05-01 10:13AM EDT | 47.50 | 14.25 | 17.05 | 17.30 | 0.00 | - | 4 | 432 | 50.98% |
| C240719C00050000 | 2024-05-14 3:52PM EDT | 50.00 | 14.25 | 14.65 | 14.85 | 0.00 | - | 4 | 1,539 | 48.17% |
| C240719C00052500 | 2024-05-14 1:15PM EDT | 52.50 | 11.97 | 12.30 | 12.40 | 0.00 | - | 50 | 1,197 | 41.99% |
| C240719C00055000 | 2024-05-15 11:01AM EDT | 55.00 | 9.84 | 9.90 | 10.00 | +0.34 | +3.58% | 18 | 2,120 | 36.52% |
| C240719C00057500 | 2024-05-15 3:41PM EDT | 57.50 | 7.64 | 7.65 | 7.75 | +0.15 | +2.00% | 7 | 5,146 | 32.67% |
| C240719C00060000 | 2024-05-15 3:40PM EDT | 60.00 | 5.57 | 5.60 | 5.70 | +0.12 | +2.20% | 113 | 7,794 | 29.83% |
| C240719C00062500 | 2024-05-15 3:48PM EDT | 62.50 | 3.81 | 3.80 | 3.90 | +0.18 | +4.96% | 47 | 9,853 | 27.49% |
| C240719C00065000 | 2024-05-15 3:49PM EDT | 65.00 | 2.41 | 2.41 | 2.44 | +0.17 | +7.59% | 424 | 18,541 | 25.64% |
| C240719C00067500 | 2024-05-15 3:36PM EDT | 67.50 | 1.36 | 1.38 | 1.40 | +0.04 | +3.03% | 194 | 5,566 | 24.44% |
| C240719C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 0.72 | 0.73 | 0.75 | +0.04 | +5.88% | 120 | 2,769 | 23.85% |
| C240719C00072500 | 2024-05-15 11:14AM EDT | 72.50 | 0.36 | 0.37 | 0.38 | -0.01 | -2.70% | 4 | 435 | 23.63% |
| C240719C00075000 | 2024-05-15 10:11AM EDT | 75.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 2 | 1,520 | 24.02% |
| C240719C00080000 | 2024-05-15 1:48PM EDT | 80.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 20 | 501 | 26.56% |
| C240719C00085000 | 2024-05-14 11:00AM EDT | 85.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 20 | 30.27% |
| C240719C00090000 | 2024-04-12 11:00AM EDT | 90.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 34.38% |
| C240719C00095000 | 2024-05-13 9:43AM EDT | 95.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 40 | 21 | 42.77% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 331 | 67.19% |
| C240719P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | 4 | 154 | 81.05% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 35.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 190 | 63.67% |
| C240719P00037500 | 2024-04-12 10:34AM EDT | 37.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 280 | 57.03% |
| C240719P00040000 | 2024-05-09 12:48PM EDT | 40.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1,000 | 8,248 | 50.20% |
| C240719P00042500 | 2024-05-07 3:59PM EDT | 42.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 16 | 44.53% |
| C240719P00045000 | 2024-05-15 11:24AM EDT | 45.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 1,467 | 40.04% |
| C240719P00047500 | 2024-05-13 10:22AM EDT | 47.50 | 0.08 | 0.08 | 0.08 | 0.00 | - | 3 | 2,938 | 36.13% |
| C240719P00050000 | 2024-05-15 12:47PM EDT | 50.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 12 | 2,919 | 32.62% |
| C240719P00052500 | 2024-05-15 10:33AM EDT | 52.50 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 1 | 9,233 | 29.30% |
| C240719P00055000 | 2024-05-15 2:32PM EDT | 55.00 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 15 | 8,689 | 26.81% |
| C240719P00057500 | 2024-05-15 2:05PM EDT | 57.50 | 0.51 | 0.47 | 0.48 | -0.08 | -13.56% | 159 | 5,194 | 24.71% |
| C240719P00060000 | 2024-05-15 2:55PM EDT | 60.00 | 0.92 | 0.88 | 0.89 | -0.15 | -14.02% | 96 | 6,717 | 23.22% |
| C240719P00062500 | 2024-05-15 2:32PM EDT | 62.50 | 1.69 | 1.58 | 1.61 | -0.18 | -9.63% | 100 | 5,478 | 22.12% |
| C240719P00065000 | 2024-05-15 12:45PM EDT | 65.00 | 2.79 | 2.67 | 2.70 | -0.10 | -3.46% | 302 | 2,028 | 20.95% |
| C240719P00067500 | 2024-05-15 3:33PM EDT | 67.50 | 4.24 | 4.10 | 4.20 | -0.45 | -9.59% | 56 | 518 | 19.59% |
| C240719P00070000 | 2024-05-14 2:41PM EDT | 70.00 | 6.45 | 6.05 | 6.20 | 0.00 | - | 201 | 438 | 19.51% |
| C240719P00072500 | 2024-05-09 10:05AM EDT | 72.50 | 9.36 | 8.30 | 8.55 | 0.00 | - | 2 | 4 | 21.73% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 14.55 | 10.80 | 10.90 | 0.00 | - | 1 | 2 | 21.97% |
| C240719P00080000 | 2024-05-01 3:49PM EDT | 80.00 | 18.75 | 15.80 | 15.90 | 0.00 | - | - | 1 | 28.96% |
| C240719P00085000 | 2024-03-20 3:34PM EDT | 85.00 | 24.73 | 24.00 | 28.40 | 0.00 | - | - | 0 | 106.81% |
| C240719P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 27.77 | 25.20 | 26.10 | 0.00 | - | - | 0 | 48.44% |
© 2024 Yahoo. Todos os direitos reservados.