Mercado abrirá em 9 h 43 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,38 +0,38 (+0,48%) OURO
2.327,80 +16,80 (+0,73%) Bitcoin USD
57.400,65 -2.585,97 (-4,31%)
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 comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00045000 | 2024-04-26 12:08PM EDT | 2024-05-03 | 17.43 | 15.20 | 18.35 | 0.00 | - | 2 | 4 | 299.22% |
| C240510C00045000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 14.07 | 16.00 | 16.80 | 0.00 | - | 3 | 3 | 93.75% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 2024-05-17 | 16.90 | 16.10 | 16.70 | 0.00 | - | 5 | 161 | 70.31% |
| C240621C00045000 | 2024-05-01 1:24PM EDT | 2024-06-21 | 16.00 | 16.15 | 16.60 | -0.75 | -4.48% | 4 | 25,080 | 52.44% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.70 | 16.25 | 16.70 | -0.80 | -4.57% | 1 | 609 | 45.41% |
| C240920C00045000 | 2024-04-29 3:04PM EDT | 2024-09-20 | 17.50 | 16.45 | 17.85 | 0.00 | - | 7 | 1,646 | 51.59% |
| C241018C00045000 | 2024-04-30 3:34PM EDT | 2024-10-18 | 17.21 | 16.05 | 17.95 | 0.00 | - | 1 | 149 | 48.27% |
| C241115C00045000 | 2024-04-30 11:50AM EDT | 2024-11-15 | 17.62 | 16.15 | 18.25 | 0.00 | - | 1 | 1,173 | 47.71% |
| C241220C00045000 | 2024-04-23 1:29PM EDT | 2024-12-20 | 18.50 | 16.35 | 18.30 | 0.00 | - | 5 | 207 | 44.42% |
| C250117C00045000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 18.00 | 16.50 | 18.00 | +0.32 | +1.81% | 11 | 37,884 | 39.39% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 35.35% |
| C250620C00045000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 18.00 | 17.20 | 18.35 | -0.50 | -2.70% | 1 | 1,556 | 33.61% |
| C250919C00045000 | 2024-04-19 3:31PM EDT | 2025-09-19 | 16.37 | 17.65 | 18.75 | 0.00 | - | 2 | 21 | 32.76% |
| C260116C00045000 | 2024-04-26 12:27PM EDT | 2026-01-16 | 20.10 | 18.45 | 19.95 | 0.00 | - | 5 | 3,226 | 35.33% |
| C261218C00045000 | 2024-04-30 3:17PM EDT | 2026-12-18 | 20.20 | 19.75 | 21.60 | 0.00 | - | 2 | 749 | 34.52% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 95 | 95 | 76.56% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,790 | 57.81% |
| C240524P00045000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 97 | 55.86% |
| C240621P00045000 | 2024-04-29 9:48AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.26 | 0.00 | - | 5 | 42,244 | 52.93% |
| C240719P00045000 | 2024-05-01 12:44PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 5 | 1,021 | 36.52% |
| C240920P00045000 | 2024-04-30 9:35AM EDT | 2024-09-20 | 0.29 | 0.25 | 0.30 | 0.00 | - | 1 | 2,777 | 32.72% |
| C241018P00045000 | 2024-04-30 10:44AM EDT | 2024-10-18 | 0.36 | 0.32 | 0.38 | 0.00 | - | 10 | 660 | 31.59% |
| C241115P00045000 | 2024-04-30 3:28PM EDT | 2024-11-15 | 0.53 | 0.48 | 0.56 | 0.00 | - | 21 | 556 | 32.25% |
| C241220P00045000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 0.65 | 0.62 | 0.68 | -0.03 | -4.41% | 32 | 956 | 31.35% |
| C250117P00045000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 0.75 | 0.74 | 0.82 | -0.02 | -2.60% | 5 | 72,516 | 31.28% |
| C250321P00045000 | 2024-05-01 2:12PM EDT | 2025-03-21 | 1.09 | 0.87 | 1.32 | +0.02 | +1.87% | 12 | 486 | 32.68% |
| C250620P00045000 | 2024-05-01 12:56PM EDT | 2025-06-20 | 1.50 | 1.36 | 1.76 | 0.00 | - | 22 | 8,783 | 32.03% |
| C250919P00045000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 1.60 | 1.27 | 4.65 | 0.00 | - | 119 | 198 | 44.65% |
| C260116P00045000 | 2024-04-29 9:42AM EDT | 2026-01-16 | 2.06 | 2.00 | 2.61 | 0.00 | - | 180 | 3,959 | 30.58% |
| C260717P00045000 | 2024-04-26 2:12PM EDT | 2026-07-17 | 2.57 | 0.93 | 2.80 | 0.00 | - | 1 | 1 | 27.75% |
| C261218P00045000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 3.25 | 2.23 | 3.30 | +0.05 | +1.56% | 1 | 2,173 | 27.38% |
© 2024 Yahoo. Todos os direitos reservados.