Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,87 +0,85 (+1,09%) OURO
2.391,80 +31,90 (+1,35%) Bitcoin USD
66.026,99 +4.361,13 (+7,07%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-05-02 3:03PM EDT | 20.00 | 41.65 | 42.40 | 46.40 | 0.00 | - | 35 | 0 | 69.92% |
| C250117C00022500 | 2024-05-03 10:10AM EDT | 22.50 | 39.64 | 41.75 | 42.30 | 0.00 | - | 8 | 32 | 69.73% |
| C250117C00025000 | 2024-05-02 3:31PM EDT | 25.00 | 36.80 | 39.25 | 39.80 | 0.00 | - | 1,160 | 113 | 63.28% |
| C250117C00027500 | 2024-05-15 9:32AM EDT | 27.50 | 36.83 | 36.80 | 37.40 | +0.48 | +1.32% | 1 | 17 | 60.01% |
| C250117C00030000 | 2024-05-15 9:57AM EDT | 30.00 | 34.44 | 34.40 | 34.85 | +0.64 | +1.89% | 17 | 646 | 55.23% |
| C250117C00032500 | 2024-05-08 3:59PM EDT | 32.50 | 30.82 | 31.90 | 32.50 | 0.00 | - | 27 | 486 | 52.00% |
| C250117C00035000 | 2024-05-08 3:29PM EDT | 35.00 | 28.50 | 29.25 | 30.00 | 0.00 | - | 2 | 1,443 | 52.91% |
| C250117C00037500 | 2024-05-02 10:45AM EDT | 37.50 | 23.88 | 27.10 | 27.65 | 0.00 | - | 2 | 11,898 | 50.17% |
| C250117C00040000 | 2024-05-15 3:30PM EDT | 40.00 | 24.88 | 24.65 | 25.25 | +0.58 | +2.39% | 2 | 8,930 | 46.61% |
| C250117C00042500 | 2024-05-15 3:56PM EDT | 42.50 | 22.67 | 22.40 | 22.80 | +0.97 | +4.47% | 11 | 19,438 | 42.46% |
| C250117C00045000 | 2024-05-15 11:28AM EDT | 45.00 | 20.05 | 19.45 | 20.45 | +0.04 | +0.20% | 3 | 37,832 | 39.50% |
| C250117C00047500 | 2024-05-15 12:10PM EDT | 47.50 | 17.70 | 16.05 | 19.20 | +0.09 | +0.51% | 6 | 24,228 | 45.61% |
| C250117C00050000 | 2024-05-15 2:53PM EDT | 50.00 | 15.65 | 15.90 | 16.05 | +0.19 | +1.23% | 149 | 41,988 | 35.62% |
| C250117C00052500 | 2024-05-15 1:32PM EDT | 52.50 | 13.50 | 13.80 | 13.95 | +0.09 | +0.67% | 8 | 49,778 | 33.81% |
| C250117C00055000 | 2024-05-15 3:56PM EDT | 55.00 | 11.92 | 11.85 | 11.95 | +0.45 | +3.92% | 152 | 35,789 | 32.17% |
| C250117C00057500 | 2024-05-15 3:46PM EDT | 57.50 | 9.95 | 10.00 | 10.15 | +0.24 | +2.47% | 13 | 12,336 | 31.11% |
| C250117C00060000 | 2024-05-15 3:58PM EDT | 60.00 | 8.40 | 8.30 | 8.45 | +0.35 | +4.35% | 401 | 50,430 | 29.92% |
| C250117C00062500 | 2024-05-15 3:44PM EDT | 62.50 | 6.80 | 6.80 | 6.95 | -0.04 | -0.58% | 69 | 13,933 | 29.04% |
| C250117C00065000 | 2024-05-15 3:45PM EDT | 65.00 | 5.46 | 5.50 | 5.60 | +0.01 | +0.18% | 1,937 | 47,864 | 28.16% |
| C250117C00067500 | 2024-05-15 3:08PM EDT | 67.50 | 4.25 | 4.35 | 4.45 | -0.01 | -0.23% | 215 | 3,208 | 27.47% |
| C250117C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 3.40 | 3.40 | 3.50 | +0.08 | +2.41% | 1,629 | 47,687 | 26.98% |
| C250117C00072500 | 2024-05-15 3:20PM EDT | 72.50 | 2.55 | 2.10 | 2.89 | +0.03 | +1.19% | 22 | 509 | 27.48% |
| C250117C00075000 | 2024-05-15 3:50PM EDT | 75.00 | 2.00 | 1.98 | 2.07 | +0.06 | +3.09% | 233 | 24,489 | 26.17% |
| C250117C00080000 | 2024-05-15 11:58AM EDT | 80.00 | 1.06 | 1.13 | 1.22 | -0.05 | -4.50% | 29 | 3,836 | 26.00% |
| C250117C00085000 | 2024-05-15 3:28PM EDT | 85.00 | 0.62 | 0.63 | 0.66 | -0.07 | -10.14% | 51 | 326 | 25.51% |
| C250117C00090000 | 2024-05-15 11:56AM EDT | 90.00 | 0.37 | 0.37 | 0.39 | 0.00 | - | 30 | 183 | 25.83% |
| C250117C00095000 | 2024-05-14 10:33AM EDT | 95.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 6 | 205 | 29.79% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-05-14 10:14AM EDT | 20.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 1,669 | 53.91% |
| C250117P00022500 | 2024-05-09 1:50PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2,573 | 52.34% |
| C250117P00025000 | 2024-05-13 1:15PM EDT | 25.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 5,954 | 49.81% |
| C250117P00027500 | 2024-05-09 1:16PM EDT | 27.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 11,738 | 46.88% |
| C250117P00030000 | 2024-05-13 10:41AM EDT | 30.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 8 | 10,903 | 44.53% |
| C250117P00032500 | 2024-05-09 3:54PM EDT | 32.50 | 0.16 | 0.11 | 0.15 | 0.00 | - | 6 | 11,197 | 42.29% |
| C250117P00035000 | 2024-05-15 1:05PM EDT | 35.00 | 0.18 | 0.15 | 0.19 | -0.02 | -10.00% | 16 | 12,872 | 39.70% |
| C250117P00037500 | 2024-05-13 9:49AM EDT | 37.50 | 0.26 | 0.20 | 0.24 | 0.00 | - | 2 | 21,261 | 37.26% |
| C250117P00040000 | 2024-05-15 3:15PM EDT | 40.00 | 0.30 | 0.26 | 0.30 | -0.03 | -9.09% | 28 | 25,424 | 34.86% |
| C250117P00042500 | 2024-05-15 1:04PM EDT | 42.50 | 0.40 | 0.37 | 0.40 | -0.03 | -6.98% | 15 | 27,337 | 33.06% |
| C250117P00045000 | 2024-05-15 12:46PM EDT | 45.00 | 0.53 | 0.48 | 0.53 | -0.05 | -8.62% | 15 | 72,491 | 31.32% |
| C250117P00047500 | 2024-05-15 3:36PM EDT | 47.50 | 0.70 | 0.67 | 0.70 | -0.07 | -9.09% | 25 | 17,607 | 29.64% |
| C250117P00050000 | 2024-05-15 3:15PM EDT | 50.00 | 0.96 | 0.91 | 0.95 | -0.08 | -7.69% | 165 | 40,278 | 28.30% |
| C250117P00052500 | 2024-05-15 3:11PM EDT | 52.50 | 1.32 | 1.22 | 1.28 | -0.10 | -7.04% | 28 | 20,699 | 27.03% |
| C250117P00055000 | 2024-05-15 3:25PM EDT | 55.00 | 1.79 | 1.68 | 1.74 | -0.11 | -5.79% | 42 | 19,703 | 26.00% |
| C250117P00057500 | 2024-05-15 1:39PM EDT | 57.50 | 2.42 | 2.09 | 2.33 | -0.13 | -5.10% | 49 | 5,934 | 25.03% |
| C250117P00060000 | 2024-05-15 12:38PM EDT | 60.00 | 3.20 | 3.00 | 3.10 | -0.18 | -5.33% | 68 | 25,156 | 24.21% |
| C250117P00062500 | 2024-05-14 2:37PM EDT | 62.50 | 4.30 | 3.95 | 4.05 | 0.00 | - | 1 | 2,701 | 23.42% |
| C250117P00065000 | 2024-05-14 3:27PM EDT | 65.00 | 5.55 | 5.10 | 5.20 | 0.00 | - | 44 | 5,337 | 22.68% |
| C250117P00067500 | 2024-05-14 3:07PM EDT | 67.50 | 6.66 | 6.40 | 6.55 | -0.21 | -3.06% | 10 | 3,170 | 21.94% |
| C250117P00070000 | 2024-05-14 2:15PM EDT | 70.00 | 8.45 | 7.95 | 8.10 | 0.00 | - | 15 | 1,242 | 21.19% |
| C250117P00072500 | 2024-05-14 1:14PM EDT | 72.50 | 10.20 | 9.65 | 9.80 | 0.00 | - | 4 | 17 | 20.17% |
| C250117P00075000 | 2024-05-14 3:44PM EDT | 75.00 | 12.20 | 11.55 | 12.75 | 0.00 | - | 16 | 149 | 25.75% |
| C250117P00080000 | 2024-05-10 3:07PM EDT | 80.00 | 16.70 | 15.80 | 16.00 | 0.00 | - | 1 | 88 | 16.90% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 23.65 | 24.60 | 0.00 | - | 15 | 14 | 46.74% |
© 2024 Yahoo. Todos os direitos reservados.