Mercado fechará em 17 mins
BOVESPA
128.068,88 -446,61 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.534,16 +302,42 (+0,53%) PETROLEO CRU
78,84 +0,82 (+1,05%) OURO
2.390,90 +31,00 (+1,31%) Bitcoin USD
66.328,88 +4.756,35 (+7,72%)
Citigroup Inc. (C)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:43PM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115C00030000 | 2024-04-02 10:02AM EDT | 30.00 | 33.10 | 30.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| C241115C00032500 | 2024-04-16 11:00AM EDT | 32.50 | 24.95 | 31.70 | 32.10 | 0.00 | - | - | 1 | 57.03% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 35.00 | 24.70 | 28.90 | 29.45 | 0.00 | - | 1 | 2 | 52.98% |
| C241115C00037500 | 2024-03-18 10:30AM EDT | 37.50 | 21.12 | 19.80 | 22.25 | 0.00 | - | 1 | 1 | 0.00% |
| C241115C00040000 | 2024-05-02 2:18PM EDT | 40.00 | 21.91 | 24.50 | 24.75 | 0.00 | - | 2 | 11 | 48.88% |
| C241115C00042500 | 2024-05-08 12:34PM EDT | 42.50 | 20.90 | 22.10 | 22.45 | 0.00 | - | 1 | 14 | 46.83% |
| C241115C00045000 | 2024-05-09 12:34PM EDT | 45.00 | 18.88 | 19.80 | 19.95 | 0.00 | - | 1 | 1,172 | 41.70% |
| C241115C00047500 | 2024-05-02 9:47AM EDT | 47.50 | 14.80 | 17.50 | 17.60 | 0.00 | - | 1 | 3,754 | 38.57% |
| C241115C00050000 | 2024-05-10 3:09PM EDT | 50.00 | 14.87 | 15.25 | 15.35 | 0.00 | - | 7 | 185 | 36.26% |
| C241115C00052500 | 2024-05-13 9:49AM EDT | 52.50 | 13.10 | 13.05 | 13.15 | +0.20 | +1.55% | 3 | 1,536 | 33.91% |
| C241115C00055000 | 2024-05-10 2:36PM EDT | 55.00 | 10.58 | 11.00 | 11.10 | 0.00 | - | 3 | 2,200 | 32.20% |
| C241115C00057500 | 2024-05-13 10:00AM EDT | 57.50 | 9.06 | 9.05 | 9.15 | 0.00 | - | 3 | 1,937 | 30.46% |
| C241115C00060000 | 2024-05-10 12:54PM EDT | 60.00 | 7.11 | 7.30 | 7.40 | 0.00 | - | 305 | 3,638 | 29.16% |
| C241115C00062500 | 2024-05-15 11:58AM EDT | 62.50 | 5.67 | 5.75 | 5.85 | +0.04 | +0.71% | 30 | 6,786 | 28.10% |
| C241115C00065000 | 2024-05-15 11:45AM EDT | 65.00 | 4.40 | 4.40 | 4.50 | +0.15 | +3.53% | 150 | 22,682 | 27.13% |
| C241115C00067500 | 2024-05-14 11:58AM EDT | 67.50 | 3.47 | 3.30 | 3.40 | 0.00 | - | 1 | 3,655 | 26.48% |
| C241115C00070000 | 2024-05-15 12:26PM EDT | 70.00 | 2.38 | 2.45 | 2.50 | -0.12 | -4.80% | 2 | 6,846 | 25.87% |
| C241115C00072500 | 2024-05-15 11:47AM EDT | 72.50 | 1.76 | 1.76 | 1.80 | -0.03 | -1.68% | 1 | 2,883 | 25.40% |
| C241115C00075000 | 2024-05-14 3:43PM EDT | 75.00 | 1.24 | 1.25 | 1.28 | 0.00 | - | 11 | 609 | 25.11% |
| C241115C00080000 | 2024-05-08 10:33AM EDT | 80.00 | 0.54 | 0.62 | 0.64 | 0.00 | - | 313 | 1,139 | 24.98% |
| C241115C00085000 | 2024-05-14 9:53AM EDT | 85.00 | 0.34 | 0.32 | 0.34 | 0.00 | - | 1 | 147 | 25.49% |
| C241115C00090000 | 2024-05-13 12:15PM EDT | 90.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 2 | 57 | 26.47% |
| C241115C00095000 | 2024-04-03 11:12AM EDT | 95.00 | 0.22 | 0.10 | 0.13 | 0.00 | - | 10 | 10 | 27.69% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115P00030000 | 2024-05-14 12:59PM EDT | 30.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 99 | 47.07% |
| C241115P00035000 | 2024-05-09 1:36PM EDT | 35.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 8 | 109 | 41.80% |
| C241115P00037500 | 2024-05-06 9:34AM EDT | 37.50 | 0.18 | 0.03 | 0.15 | 0.00 | - | 40 | 61 | 39.50% |
| C241115P00040000 | 2024-05-13 10:29AM EDT | 40.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 4 | 249 | 36.82% |
| C241115P00042500 | 2024-05-13 10:30AM EDT | 42.50 | 0.27 | 0.22 | 0.25 | 0.00 | - | 4 | 107 | 34.47% |
| C241115P00045000 | 2024-05-13 10:37AM EDT | 45.00 | 0.35 | 0.31 | 0.33 | 0.00 | - | 19 | 538 | 32.23% |
| C241115P00047500 | 2024-05-14 1:32PM EDT | 47.50 | 0.50 | 0.44 | 0.46 | 0.00 | - | 2 | 386 | 30.49% |
| C241115P00050000 | 2024-05-09 12:54PM EDT | 50.00 | 0.78 | 0.63 | 0.65 | 0.00 | - | 2,000 | 2,735 | 28.93% |
| C241115P00052500 | 2024-05-14 1:32PM EDT | 52.50 | 1.02 | 0.91 | 0.94 | 0.00 | - | 2 | 623 | 27.74% |
| C241115P00055000 | 2024-05-15 11:17AM EDT | 55.00 | 1.33 | 1.31 | 1.34 | -0.09 | -6.34% | 1 | 1,864 | 26.61% |
| C241115P00057500 | 2024-05-14 11:10AM EDT | 57.50 | 1.90 | 1.86 | 1.89 | -0.09 | -4.52% | 1 | 599 | 25.61% |
| C241115P00060000 | 2024-05-15 1:12PM EDT | 60.00 | 2.61 | 2.59 | 2.62 | -0.16 | -5.78% | 20 | 3,592 | 24.71% |
| C241115P00062500 | 2024-05-14 3:06PM EDT | 62.50 | 3.70 | 3.50 | 3.60 | 0.00 | - | 33 | 1,279 | 24.12% |
| C241115P00065000 | 2024-05-14 3:26PM EDT | 65.00 | 4.95 | 4.65 | 4.70 | 0.00 | - | 7 | 167 | 22.97% |
| C241115P00067500 | 2024-05-02 9:58AM EDT | 67.50 | 8.20 | 6.05 | 6.10 | 0.00 | - | 4 | 97 | 22.22% |
| C241115P00070000 | 2024-05-07 3:42PM EDT | 70.00 | 9.15 | 7.65 | 7.75 | 0.00 | - | 1 | 147 | 21.58% |
| C241115P00072500 | 2024-05-10 11:06AM EDT | 72.50 | 10.15 | 9.45 | 9.55 | 0.00 | - | 24 | 39 | 20.51% |
| C241115P00075000 | 2024-05-15 1:23PM EDT | 75.00 | 11.60 | 11.45 | 11.55 | -0.15 | -1.28% | 8 | 60 | 19.32% |
| C241115P00080000 | 2024-04-10 10:35AM EDT | 80.00 | 19.30 | 15.30 | 18.50 | 0.00 | - | 2 | 0 | 40.19% |
© 2024 Yahoo. Todos os direitos reservados.