Mercado fechado
BOVESPA
120.841,12 +73,93 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.082,19 +104,87 (+0,20%) PETROLEO CRU
77,88 +2,35 (+3,11%) OURO
2.326,70 +1,70 (+0,07%) Bitcoin USD
69.379,30 -276,20 (-0,40%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614C00055000 | 2024-06-07 10:04AM EDT | 2024-06-14 | 7.30 | 6.40 | 8.40 | 0.00 | - | 6 | 6 | 118.36% |
| C240621C00055000 | 2024-06-10 2:59PM EDT | 2024-06-21 | 6.55 | 6.55 | 6.65 | -0.70 | -9.66% | 231 | 30,758 | 46.58% |
| C240628C00055000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 7.37 | 6.50 | 6.80 | 0.00 | - | 45 | 45 | 42.97% |
| C240705C00055000 | 2024-06-07 2:06PM EDT | 2024-07-05 | 7.37 | 6.75 | 6.90 | 0.00 | - | 7 | 7 | 39.65% |
| C240719C00055000 | 2024-06-10 2:59PM EDT | 2024-07-19 | 7.10 | 7.05 | 7.20 | -0.74 | -9.44% | 18 | 2,163 | 38.14% |
| C240726C00055000 | 2024-06-06 9:57AM EDT | 2024-07-26 | 5.65 | 7.15 | 7.40 | 0.00 | - | - | 1 | 38.60% |
| C240816C00055000 | 2024-06-06 12:40PM EDT | 2024-08-16 | 7.32 | 6.35 | 7.60 | 0.00 | - | 10 | 7 | 34.77% |
| C240920C00055000 | 2024-06-10 2:32PM EDT | 2024-09-20 | 7.70 | 7.65 | 7.75 | -0.50 | -6.10% | 13 | 13,186 | 29.83% |
| C241018C00055000 | 2024-06-10 2:59PM EDT | 2024-10-18 | 8.15 | 8.10 | 8.20 | -0.32 | -3.78% | 3 | 1,972 | 30.47% |
| C241115C00055000 | 2024-06-05 11:15AM EDT | 2024-11-15 | 8.29 | 8.45 | 8.55 | 0.00 | - | 5 | 2,239 | 30.37% |
| C241220C00055000 | 2024-06-10 1:48PM EDT | 2024-12-20 | 8.85 | 8.65 | 9.05 | -0.59 | -6.25% | 11 | 542 | 30.90% |
| C250117C00055000 | 2024-06-10 2:07PM EDT | 2025-01-17 | 9.25 | 9.15 | 9.30 | -0.98 | -9.58% | 34 | 35,511 | 30.45% |
| C250321C00055000 | 2024-06-10 11:17AM EDT | 2025-03-21 | 9.30 | 9.55 | 10.45 | -0.25 | -2.62% | 1 | 453 | 33.05% |
| C250620C00055000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 10.36 | 10.30 | 11.20 | -1.04 | -9.12% | 6 | 1,112 | 32.20% |
| C250919C00055000 | 2024-06-07 3:16PM EDT | 2025-09-19 | 11.60 | 11.05 | 12.20 | 0.00 | - | 3 | 21 | 32.97% |
| C260116C00055000 | 2024-06-10 1:33PM EDT | 2026-01-16 | 11.92 | 11.90 | 12.55 | -0.48 | -3.87% | 32 | 4,013 | 30.69% |
| C260717C00055000 | 2024-05-23 9:50AM EDT | 2026-07-17 | 14.98 | 12.75 | 14.45 | 0.00 | - | 1 | 364 | 32.78% |
| C261218C00055000 | 2024-06-10 11:38AM EDT | 2026-12-18 | 13.80 | 12.60 | 13.95 | -0.40 | -2.82% | 1 | 982 | 28.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614P00055000 | 2024-06-10 11:00AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 61 | 456 | 45.31% |
| C240621P00055000 | 2024-06-10 3:19PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 91 | 33,308 | 34.96% |
| C240628P00055000 | 2024-06-10 12:38PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 27 | 135 | 32.62% |
| C240705P00055000 | 2024-06-07 3:20PM EDT | 2024-07-05 | 0.12 | 0.14 | 0.15 | 0.00 | - | 10 | 53 | 28.81% |
| C240712P00055000 | 2024-06-10 2:16PM EDT | 2024-07-12 | 0.26 | 0.25 | 0.28 | +0.04 | +18.18% | 1 | 40 | 30.03% |
| C240719P00055000 | 2024-06-10 2:48PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 73 | 8,426 | 28.37% |
| C240726P00055000 | 2024-06-07 3:00PM EDT | 2024-07-26 | 0.31 | 0.35 | 0.39 | 0.00 | - | 2 | 2 | 27.78% |
| C240816P00055000 | 2024-06-10 3:39PM EDT | 2024-08-16 | 0.61 | 0.59 | 0.60 | +0.10 | +19.61% | 57 | 233 | 26.66% |
| C240920P00055000 | 2024-06-10 11:20AM EDT | 2024-09-20 | 0.91 | 0.83 | 0.86 | +0.16 | +21.33% | 54 | 14,706 | 24.83% |
| C241018P00055000 | 2024-06-10 11:47AM EDT | 2024-10-18 | 1.18 | 1.10 | 1.14 | +0.18 | +18.00% | 3 | 4,768 | 24.78% |
| C241115P00055000 | 2024-06-06 11:51AM EDT | 2024-11-15 | 1.52 | 1.50 | 1.56 | +0.06 | +4.11% | 3 | 1,899 | 26.00% |
| C241220P00055000 | 2024-06-06 1:30PM EDT | 2024-12-20 | 1.83 | 1.77 | 1.80 | +0.08 | +4.57% | 14 | 1,956 | 25.27% |
| C250117P00055000 | 2024-06-10 1:57PM EDT | 2025-01-17 | 2.00 | 1.94 | 2.04 | +0.14 | +7.53% | 39 | 23,730 | 25.20% |
| C250321P00055000 | 2024-06-04 12:27PM EDT | 2025-03-21 | 2.67 | 2.34 | 2.54 | 0.00 | - | 1,200 | 2,950 | 25.06% |
| C250620P00055000 | 2024-06-06 2:16PM EDT | 2025-06-20 | 3.05 | 3.00 | 3.15 | 0.00 | - | 7 | 2,357 | 24.74% |
| C250919P00055000 | 2024-05-29 10:31AM EDT | 2025-09-19 | 3.67 | 3.55 | 3.70 | 0.00 | - | 1 | 424 | 24.51% |
| C260116P00055000 | 2024-06-10 1:00PM EDT | 2026-01-16 | 4.30 | 4.15 | 4.35 | -0.05 | -1.15% | 1 | 3,558 | 24.29% |
| C260717P00055000 | 2024-06-06 1:06PM EDT | 2026-07-17 | 5.00 | 4.80 | 5.55 | 0.00 | - | 898 | 13,013 | 25.04% |
| C261218P00055000 | 2024-06-04 12:22PM EDT | 2026-12-18 | 5.80 | 5.40 | 6.70 | 0.00 | - | 5 | 5,295 | 26.17% |
© 2024 Yahoo. Todos os direitos reservados.