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
78,02 +0,28 (+0,36%) OURO
2.326,60 -0,40 (-0,02%) Bitcoin USD
69.401,38 -105,55 (-0,15%)
Citigroup Inc. (C)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614C00065000 | 2024-06-10 3:24PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 300 | 4,864 | 30.47% |
| C240621C00065000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.09 | -36.00% | 1,841 | 56,486 | 27.25% |
| C240628C00065000 | 2024-06-10 3:41PM EDT | 2024-06-28 | 0.38 | 0.38 | 0.41 | -0.16 | -29.63% | 457 | 6,536 | 28.57% |
| C240705C00065000 | 2024-06-10 2:07PM EDT | 2024-07-05 | 0.48 | 0.45 | 0.49 | -0.15 | -23.81% | 129 | 462 | 26.00% |
| C240712C00065000 | 2024-06-10 3:47PM EDT | 2024-07-12 | 0.76 | 0.77 | 0.82 | -0.24 | -24.00% | 31 | 310 | 28.81% |
| C240719C00065000 | 2024-06-10 3:55PM EDT | 2024-07-19 | 0.89 | 0.90 | 0.94 | -0.23 | -20.54% | 529 | 23,109 | 27.88% |
| C240726C00065000 | 2024-06-10 3:52PM EDT | 2024-07-26 | 1.01 | 0.99 | 1.10 | -0.26 | -20.47% | 13 | 2 | 27.81% |
| C240816C00065000 | 2024-06-10 3:44PM EDT | 2024-08-16 | 1.25 | 1.26 | 1.30 | -0.26 | -17.22% | 141 | 880 | 25.20% |
| C240920C00065000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 1.75 | 1.73 | 1.99 | -0.24 | -12.06% | 1,183 | 7,702 | 26.18% |
| C241018C00065000 | 2024-06-10 3:57PM EDT | 2024-10-18 | 2.32 | 2.31 | 2.36 | -0.41 | -15.02% | 28 | 4,033 | 25.86% |
| C241115C00065000 | 2024-06-10 12:22PM EDT | 2024-11-15 | 2.69 | 2.69 | 2.77 | -0.36 | -11.80% | 2 | 22,471 | 26.09% |
| C241220C00065000 | 2024-06-10 10:07AM EDT | 2024-12-20 | 3.31 | 3.15 | 3.25 | -0.09 | -2.65% | 5 | 6,070 | 26.36% |
| C250117C00065000 | 2024-06-10 3:42PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.70 | -0.20 | -5.26% | 424 | 50,132 | 27.03% |
| C250321C00065000 | 2024-06-10 11:07AM EDT | 2025-03-21 | 4.05 | 4.15 | 4.30 | -0.10 | -2.41% | 2 | 837 | 26.65% |
| C250620C00065000 | 2024-06-10 3:14PM EDT | 2025-06-20 | 5.07 | 5.00 | 5.20 | -0.18 | -3.43% | 1,242 | 5,125 | 26.83% |
| C250919C00065000 | 2024-06-04 10:59AM EDT | 2025-09-19 | 5.90 | 5.50 | 6.05 | 0.00 | - | 3 | 163 | 27.14% |
| C260116C00065000 | 2024-06-10 3:05PM EDT | 2026-01-16 | 6.94 | 6.35 | 7.15 | -0.41 | -5.58% | 3 | 2,012 | 27.77% |
| C260717C00065000 | 2024-06-10 9:49AM EDT | 2026-07-17 | 8.10 | 7.40 | 8.30 | -0.30 | -3.57% | 10 | 113 | 27.48% |
| C261218C00065000 | 2024-06-05 3:52PM EDT | 2026-12-18 | 9.21 | 8.80 | 9.15 | 0.00 | - | 30 | 1,146 | 27.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614P00065000 | 2024-06-10 2:46PM EDT | 2024-06-14 | 3.51 | 2.70 | 4.65 | +0.58 | +19.80% | 1 | 160 | 93.46% |
| C240621P00065000 | 2024-06-10 12:45PM EDT | 2024-06-21 | 3.57 | 3.55 | 3.70 | +0.36 | +11.21% | 7 | 5,219 | 25.29% |
| C240628P00065000 | 2024-06-07 10:00AM EDT | 2024-06-28 | 3.30 | 2.95 | 4.00 | 0.00 | - | 1 | 80 | 29.10% |
| C240705P00065000 | 2024-06-04 2:45PM EDT | 2024-07-05 | 3.94 | 3.70 | 3.90 | 0.00 | - | 7 | 18 | 22.41% |
| C240712P00065000 | 2024-06-04 11:13AM EDT | 2024-07-12 | 3.94 | 3.55 | 4.20 | -0.44 | -10.05% | 2 | 3 | 25.54% |
| C240719P00065000 | 2024-06-10 3:13PM EDT | 2024-07-19 | 4.20 | 4.05 | 4.20 | +0.56 | +15.38% | 11 | 4,263 | 23.15% |
| C240816P00065000 | 2024-06-10 1:21PM EDT | 2024-08-16 | 4.85 | 4.65 | 4.75 | +0.60 | +14.12% | 11 | 224 | 23.93% |
| C240920P00065000 | 2024-06-10 10:04AM EDT | 2024-09-20 | 4.95 | 4.90 | 5.05 | +0.55 | +12.50% | 15 | 2,634 | 21.97% |
| C241018P00065000 | 2024-06-10 9:45AM EDT | 2024-10-18 | 5.65 | 4.25 | 5.55 | +0.65 | +13.00% | 7 | 9,991 | 23.15% |
| C241115P00065000 | 2024-06-07 11:19AM EDT | 2024-11-15 | 5.40 | 5.70 | 5.85 | 0.00 | - | 3 | 1,383 | 22.95% |
| C241220P00065000 | 2024-06-03 11:05AM EDT | 2024-12-20 | 5.85 | 5.95 | 6.35 | 0.00 | - | 6 | 1,085 | 23.68% |
| C250117P00065000 | 2024-06-10 3:55PM EDT | 2025-01-17 | 6.32 | 6.05 | 6.60 | +0.47 | +8.03% | 1,288 | 7,976 | 23.47% |
| C250321P00065000 | 2024-06-10 3:55PM EDT | 2025-03-21 | 6.78 | 6.70 | 6.90 | +0.48 | +7.62% | 1,000 | 1,112 | 22.13% |
| C250620P00065000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 6.55 | 7.30 | 7.70 | 0.00 | - | 7 | 747 | 22.52% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 7.45 | 7.85 | 0.00 | - | 2 | 116 | 20.75% |
| C260116P00065000 | 2024-06-04 9:43AM EDT | 2026-01-16 | 8.45 | 8.50 | 9.15 | -0.30 | -3.43% | 1 | 9,037 | 22.74% |
| C260717P00065000 | 2024-05-22 10:11AM EDT | 2026-07-17 | 8.20 | 9.00 | 9.60 | 0.00 | - | 12 | 17 | 21.13% |
| C261218P00065000 | 2024-05-30 1:55PM EDT | 2026-12-18 | 9.80 | 8.90 | 10.95 | 0.00 | - | 10 | 9,300 | 22.75% |
© 2024 Yahoo. Todos os direitos reservados.