Mercado fechará em 1 h 27 min
BOVESPA
128.053,58 -230,04 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.682,52 +220,35 (+0,38%) PETROLEO CRU
79,98 +0,75 (+0,95%) OURO
2.419,90 +34,40 (+1,44%) Bitcoin USD
66.486,06 +1.613,58 (+2,49%)
Citigroup Inc. (C)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:33PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00025000 | 2024-05-14 10:02AM EDT | 25.00 | 38.65 | 38.45 | 39.25 | 0.00 | - | 2 | 2 | 906.25% |
| C240517C00030000 | 2024-05-02 3:27PM EDT | 30.00 | 31.70 | 33.70 | 34.60 | 0.00 | - | 2 | 0 | 650.00% |
| C240517C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 26.65 | 28.95 | 29.25 | 0.00 | - | 1,430 | 0 | 443.75% |
| C240517C00037000 | 2024-05-02 3:27PM EDT | 37.00 | 24.70 | 26.65 | 27.35 | 0.00 | - | 2 | 0 | 608.59% |
| C240517C00038000 | 2024-05-03 2:01PM EDT | 38.00 | 23.55 | 26.05 | 26.25 | 0.00 | - | 3 | 3 | 462.50% |
| C240517C00039000 | 2024-05-09 3:06PM EDT | 39.00 | 24.20 | 25.00 | 25.65 | 0.00 | - | 10 | 6 | 547.66% |
| C240517C00040000 | 2024-05-02 3:31PM EDT | 40.00 | 21.60 | 24.00 | 24.25 | 0.00 | - | 1,540 | 0 | 393.75% |
| C240517C00041000 | 2024-05-17 10:16AM EDT | 41.00 | 23.47 | 22.25 | 23.25 | +1.30 | +5.86% | 16 | 18 | 466.41% |
| C240517C00042000 | 2024-05-17 10:18AM EDT | 42.00 | 22.57 | 22.05 | 22.25 | +2.43 | +12.07% | 11 | 11 | 382.81% |
| C240517C00043000 | 2024-05-17 10:26AM EDT | 43.00 | 21.41 | 21.05 | 21.25 | +2.43 | +12.80% | 6 | 6 | 364.06% |
| C240517C00044000 | 2024-05-17 11:07AM EDT | 44.00 | 20.13 | 20.05 | 20.30 | +2.25 | +12.58% | 5 | 5 | 362.50% |
| C240517C00045000 | 2024-05-13 11:59AM EDT | 45.00 | 18.75 | 19.00 | 19.20 | 0.00 | - | 2 | 3 | 268.75% |
| C240517C00046000 | 2024-05-02 3:03PM EDT | 46.00 | 15.65 | 18.05 | 18.25 | 0.00 | - | 91 | 0 | 309.38% |
| C240517C00047000 | 2024-05-17 11:10AM EDT | 47.00 | 17.19 | 17.00 | 17.30 | +0.39 | +2.32% | 2 | 4 | 291.41% |
| C240517C00048000 | 2024-05-17 11:12AM EDT | 48.00 | 16.12 | 16.05 | 16.25 | +0.31 | +1.96% | 1 | 2 | 274.22% |
| C240517C00049000 | 2024-05-02 3:31PM EDT | 49.00 | 12.70 | 15.00 | 15.30 | 0.00 | - | 3,192 | 0 | 257.03% |
| C240517C00050000 | 2024-05-16 3:51PM EDT | 50.00 | 14.10 | 14.00 | 14.25 | -0.20 | -1.40% | 4 | 81 | 223.44% |
| C240517C00051000 | 2024-04-29 1:55PM EDT | 51.00 | 11.40 | 13.00 | 13.30 | 0.00 | - | - | 0 | 223.44% |
| C240517C00052500 | 2024-05-16 3:38PM EDT | 52.50 | 11.84 | 11.55 | 11.80 | 0.00 | - | 5 | 136 | 210.94% |
| C240517C00053000 | 2024-05-16 3:31PM EDT | 53.00 | 11.40 | 11.00 | 11.30 | 0.00 | - | 3 | 3 | 191.41% |
| C240517C00055000 | 2024-05-16 2:06PM EDT | 55.00 | 9.00 | 9.10 | 9.25 | -0.17 | -1.85% | 1 | 163 | 169.14% |
| C240517C00056000 | 2024-05-07 9:32AM EDT | 56.00 | 7.14 | 8.05 | 8.30 | 0.00 | - | 5 | 5 | 152.34% |
| C240517C00057000 | 2024-05-17 11:38AM EDT | 57.00 | 7.23 | 6.70 | 7.30 | -0.07 | -0.96% | 61 | 41 | 166.02% |
| C240517C00057500 | 2024-05-17 12:44PM EDT | 57.50 | 6.75 | 6.50 | 6.80 | +0.36 | +5.63% | 18 | 180 | 119.53% |
| C240517C00058000 | 2024-05-13 10:25AM EDT | 58.00 | 6.16 | 6.10 | 6.30 | +0.36 | +6.21% | 35 | 80 | 126.17% |
| C240517C00059000 | 2024-05-17 10:43AM EDT | 59.00 | 5.20 | 5.00 | 5.25 | +0.51 | +10.87% | 15 | 110 | 87.50% |
| C240517C00060000 | 2024-05-17 2:13PM EDT | 60.00 | 4.15 | 4.05 | 4.20 | -0.05 | -1.19% | 215 | 21,511 | 72.66% |
| C240517C00061000 | 2024-05-17 1:30PM EDT | 61.00 | 3.34 | 3.05 | 3.25 | -0.05 | -1.47% | 21 | 1,781 | 64.06% |
| C240517C00062000 | 2024-05-17 2:01PM EDT | 62.00 | 2.21 | 2.11 | 2.30 | -0.05 | -2.21% | 66 | 2,318 | 56.06% |
| C240517C00062500 | 2024-05-17 2:15PM EDT | 62.50 | 1.66 | 1.60 | 1.70 | -0.08 | -4.60% | 536 | 20,236 | 45.70% |
| C240517C00063000 | 2024-05-17 2:15PM EDT | 63.00 | 1.13 | 1.01 | 1.15 | -0.27 | -19.29% | 747 | 5,249 | 29.30% |
| C240517C00064000 | 2024-05-17 2:17PM EDT | 64.00 | 0.17 | 0.17 | 0.20 | -0.28 | -62.22% | 17,323 | 30,048 | 11.52% |
| C240517C00065000 | 2024-05-17 2:13PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,875 | 56,187 | 18.36% |
| C240517C00066000 | 2024-05-17 1:23PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 187 | 5,822 | 28.91% |
| C240517C00067000 | 2024-05-17 9:31AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,494 | 40.63% |
| C240517C00067500 | 2024-05-17 11:20AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,096 | 46.88% |
| C240517C00068000 | 2024-05-17 10:13AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 902 | 53.13% |
| C240517C00069000 | 2024-05-15 9:52AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 744 | 57.81% |
| C240517C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,611 | 68.75% |
| C240517C00071000 | 2024-05-15 9:35AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 530 | 78.13% |
| C240517C00072000 | 2024-05-13 11:48AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 110 | 87.50% |
| C240517C00072500 | 2024-05-14 11:30AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 90.63% |
| C240517C00073000 | 2024-05-10 11:07AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 93.75% |
| C240517C00074000 | 2024-05-10 10:01AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 78 | 106.25% |
| C240517C00075000 | 2024-05-13 1:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,465 | 112.50% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,225 | 156.25% |
| C240517C00085000 | 2024-04-15 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 50.00% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00025000 | 2024-04-18 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 600.00% |
| C240517P00026000 | 2024-02-27 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 612.50% |
| C240517P00027000 | 2024-01-12 4:00PM EDT | 27.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 706.25% |
| C240517P00028000 | 2024-02-23 4:33PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 756.25% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 543.75% |
| C240517P00032000 | 2024-04-11 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 450.00% |
| C240517P00033000 | 2024-02-21 10:52AM EDT | 33.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 628.13% |
| C240517P00034000 | 2024-04-11 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 412.50% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 393.75% |
| C240517P00036000 | 2024-03-25 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 375.00% |
| C240517P00037000 | 2024-04-12 1:13PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 362.50% |
| C240517P00038000 | 2024-04-04 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 64 | 425.00% |
| C240517P00039000 | 2024-02-15 12:04PM EDT | 39.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 437.50% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,347 | 312.50% |
| C240517P00041000 | 2024-04-29 9:57AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 177 | 300.00% |
| C240517P00042000 | 2024-05-03 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 273 | 287.50% |
| C240517P00043000 | 2024-05-01 9:54AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 287 | 268.75% |
| C240517P00044000 | 2024-05-01 9:54AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 5,881 | 250.00% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,790 | 237.50% |
| C240517P00046000 | 2024-04-30 2:14PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 423 | 225.00% |
| C240517P00047000 | 2024-05-07 12:50PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,570 | 212.50% |
| C240517P00048000 | 2024-05-08 9:50AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 15,272 | 196.88% |
| C240517P00049000 | 2024-05-06 11:45AM EDT | 49.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 3,089 | 187.50% |
| C240517P00050000 | 2024-05-16 3:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,031 | 175.00% |
| C240517P00051000 | 2024-05-09 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 162.50% |
| C240517P00052000 | 2024-05-09 12:34PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 244 | 150.00% |
| C240517P00052500 | 2024-05-14 10:20AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,105 | 143.75% |
| C240517P00053000 | 2024-05-10 3:23PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,858 | 137.50% |
| C240517P00054000 | 2024-05-13 9:40AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 393 | 125.00% |
| C240517P00055000 | 2024-05-15 1:44PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27,713 | 112.50% |
| C240517P00056000 | 2024-05-14 3:58PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,700 | 100.00% |
| C240517P00057000 | 2024-05-16 11:13AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 4,751 | 87.50% |
| C240517P00057500 | 2024-05-17 11:16AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,733 | 81.25% |
| C240517P00058000 | 2024-05-15 2:49PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 588 | 75.00% |
| C240517P00059000 | 2024-05-17 11:16AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,139 | 65.63% |
| C240517P00060000 | 2024-05-17 1:37PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 22,194 | 53.13% |
| C240517P00061000 | 2024-05-17 11:12AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 9,809 | 45.31% |
| C240517P00062000 | 2024-05-17 2:10PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 178 | 7,582 | 32.03% |
| C240517P00062500 | 2024-05-17 1:25PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 6,260 | 25.78% |
| C240517P00063000 | 2024-05-17 2:15PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 164 | 2,294 | 18.75% |
| C240517P00064000 | 2024-05-17 2:00PM EDT | 64.00 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 1,091 | 3,868 | 7.23% |
| C240517P00065000 | 2024-05-17 2:00PM EDT | 65.00 | 0.82 | 0.84 | 0.94 | 0.00 | - | 186 | 3,211 | 19.53% |
| C240517P00066000 | 2024-05-17 12:37PM EDT | 66.00 | 1.69 | 1.70 | 1.93 | +0.05 | +3.05% | 17 | 43 | 31.25% |
| C240517P00067000 | 2024-05-15 9:37AM EDT | 67.00 | 2.90 | 2.72 | 2.93 | 0.00 | - | 1 | 2 | 43.75% |
| C240517P00067500 | 2024-05-15 3:24PM EDT | 67.50 | 3.50 | 3.30 | 3.50 | 0.00 | - | 24 | 11 | 69.92% |
| C240517P00068000 | 2024-05-15 3:20PM EDT | 68.00 | 4.25 | 3.65 | 3.95 | 0.00 | - | 15 | 5 | 64.06% |
| C240517P00070000 | 2024-05-10 2:01PM EDT | 70.00 | 6.56 | 5.75 | 6.00 | 0.00 | - | 1 | 0 | 105.08% |
| C240517P00072500 | 2024-05-15 3:24PM EDT | 72.50 | 8.60 | 8.20 | 8.45 | 0.00 | - | 3 | 1 | 117.19% |
| C240517P00073000 | 2024-05-15 3:24PM EDT | 73.00 | 8.95 | 8.80 | 9.35 | 0.00 | - | 6 | 2 | 162.89% |
| C240517P00075000 | 2024-05-07 9:35AM EDT | 75.00 | 12.10 | 10.75 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.