Mercado fechado
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,91 +0,17 (+0,22%) OURO
2.323,50 -3,50 (-0,15%) Bitcoin USD
69.426,10 -143,87 (-0,21%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614C00045000 | 2024-06-07 2:02PM EDT | 2024-06-14 | 17.30 | 15.50 | 17.55 | 0.00 | - | 1 | 1 | 156.25% |
| C240621C00045000 | 2024-06-10 11:00AM EDT | 2024-06-21 | 16.10 | 16.45 | 16.65 | -0.18 | -1.11% | 1 | 1,046 | 98.24% |
| C240628C00045000 | 2024-05-29 3:35PM EDT | 2024-06-28 | 17.35 | 16.40 | 17.75 | 0.00 | - | - | 1 | 111.43% |
| C240719C00045000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 17.80 | 16.65 | 17.95 | 0.00 | - | 1 | 609 | 82.52% |
| C240920C00045000 | 2024-06-10 12:26PM EDT | 2024-09-20 | 16.60 | 16.70 | 17.10 | -1.80 | -9.78% | 15 | 1,645 | 47.31% |
| C241018C00045000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 17.00 | 16.00 | 20.00 | 0.00 | - | 4 | 150 | 54.96% |
| C241115C00045000 | 2024-06-05 9:31AM EDT | 2024-11-15 | 16.99 | 16.90 | 18.35 | 0.00 | - | 1 | 1,170 | 53.76% |
| C241220C00045000 | 2024-05-21 10:53AM EDT | 2024-12-20 | 19.88 | 17.05 | 17.45 | 0.00 | - | 2 | 210 | 38.97% |
| C250117C00045000 | 2024-06-10 9:35AM EDT | 2025-01-17 | 17.61 | 17.20 | 17.65 | -0.69 | -3.77% | 4 | 37,504 | 38.60% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 37.17% |
| C250620C00045000 | 2024-06-10 2:07PM EDT | 2025-06-20 | 18.10 | 17.30 | 20.00 | -0.55 | -2.95% | 17 | 1,558 | 45.53% |
| C250919C00045000 | 2024-06-10 9:51AM EDT | 2025-09-19 | 18.35 | 17.30 | 18.75 | -1.84 | -9.11% | 3 | 23 | 33.74% |
| C260116C00045000 | 2024-06-10 9:46AM EDT | 2026-01-16 | 18.80 | 18.75 | 20.25 | -2.59 | -12.11% | 6 | 3,221 | 37.65% |
| C261218C00045000 | 2024-05-31 10:30AM EDT | 2026-12-18 | 19.20 | 19.45 | 22.30 | -0.80 | -4.00% | 4 | 750 | 37.56% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614P00045000 | 2024-06-06 11:47AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 870 | 106.25% |
| C240621P00045000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 42,000 | 77.34% |
| C240628P00045000 | 2024-06-10 2:17PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 92 | 64.45% |
| C240719P00045000 | 2024-06-10 3:19PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,455 | 45.31% |
| C240816P00045000 | 2024-06-05 2:15PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | 0.00 | - | 60 | 62 | 38.57% |
| C240920P00045000 | 2024-06-05 9:35AM EDT | 2024-09-20 | 0.15 | 0.12 | 0.14 | 0.00 | - | 3 | 3,160 | 33.20% |
| C241018P00045000 | 2024-06-03 1:19PM EDT | 2024-10-18 | 0.22 | 0.18 | 0.20 | 0.00 | - | 20 | 659 | 31.49% |
| C241115P00045000 | 2024-06-10 3:15PM EDT | 2024-11-15 | 0.31 | 0.29 | 0.32 | -0.03 | -8.82% | 20 | 548 | 31.59% |
| C241220P00045000 | 2024-06-10 2:41PM EDT | 2024-12-20 | 0.40 | 0.38 | 0.41 | -0.04 | -9.09% | 20 | 846 | 30.27% |
| C250117P00045000 | 2024-06-10 12:10PM EDT | 2025-01-17 | 0.51 | 0.49 | 0.52 | +0.05 | +10.87% | 4 | 72,535 | 30.03% |
| C250321P00045000 | 2024-05-17 12:11PM EDT | 2025-03-21 | 0.72 | 0.50 | 0.79 | 0.00 | - | 6 | 457 | 29.74% |
| C250620P00045000 | 2024-06-05 10:19AM EDT | 2025-06-20 | 1.11 | 0.80 | 1.29 | 0.00 | - | 62 | 8,792 | 30.21% |
| C250919P00045000 | 2024-05-29 10:53AM EDT | 2025-09-19 | 1.50 | 1.36 | 1.66 | 0.00 | - | 1 | 286 | 29.64% |
| C260116P00045000 | 2024-06-06 3:22PM EDT | 2026-01-16 | 1.86 | 1.56 | 2.05 | 0.00 | - | 1 | 3,955 | 28.68% |
| C260717P00045000 | 2024-05-09 11:20AM EDT | 2026-07-17 | 2.35 | 2.21 | 2.52 | 0.00 | - | 4 | 3 | 27.26% |
| C261218P00045000 | 2024-06-10 3:22PM EDT | 2026-12-18 | 2.90 | 2.69 | 4.05 | +0.17 | +6.23% | 195 | 3,680 | 30.91% |
© 2024 Yahoo. Todos os direitos reservados.