Mercado fechado
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
79,36 +0,36 (+0,46%) OURO
2.330,80 +19,80 (+0,86%) Bitcoin USD
57.533,34 -2.287,57 (-3,82%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:52.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00052500 | 2024-05-01 3:38PM EDT | 2024-05-17 | 9.18 | 8.55 | 9.20 | -0.32 | -3.37% | 5 | 7,263 | 59.18% |
| C240621C00052500 | 2024-04-30 2:58PM EDT | 2024-06-21 | 9.27 | 8.30 | 9.00 | -0.03 | -0.32% | 1 | 17,561 | 26.91% |
| C240719C00052500 | 2024-04-30 12:32PM EDT | 2024-07-19 | 9.95 | 8.80 | 10.10 | 0.00 | - | 7 | 1,234 | 40.85% |
| C240920C00052500 | 2024-04-29 1:13PM EDT | 2024-09-20 | 10.95 | 9.30 | 10.00 | 0.00 | - | 11 | 9,592 | 29.47% |
| C241018C00052500 | 2024-04-29 12:03PM EDT | 2024-10-18 | 11.54 | 9.80 | 10.40 | 0.00 | - | 7 | 448 | 30.49% |
| C241115C00052500 | 2024-04-22 3:14PM EDT | 2024-11-15 | 10.40 | 10.00 | 10.75 | 0.00 | - | 504 | 1,536 | 30.98% |
| C241220C00052500 | 2024-04-29 9:38AM EDT | 2024-12-20 | 12.21 | 10.80 | 11.70 | 0.00 | - | 4 | 190 | 34.96% |
| C250117C00052500 | 2024-05-01 3:00PM EDT | 2025-01-17 | 12.00 | 10.65 | 12.10 | +0.05 | +0.42% | 3 | 51,389 | 35.47% |
| C250321C00052500 | 2024-04-25 3:52PM EDT | 2025-03-21 | 12.25 | 11.50 | 12.55 | 0.00 | - | 1 | 182 | 34.25% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 13.13 | 12.25 | 14.95 | 0.00 | - | 1 | 1,914 | 41.29% |
| C250919C00052500 | 2024-03-20 3:27PM EDT | 2025-09-19 | 12.65 | 9.35 | 11.60 | 0.00 | - | 3 | 3 | 23.27% |
| C260116C00052500 | 2024-04-30 1:01PM EDT | 2026-01-16 | 14.13 | 13.65 | 14.50 | 0.00 | - | 1 | 2,035 | 31.98% |
| C261218C00052500 | 2024-04-29 10:12AM EDT | 2026-12-18 | 17.72 | 15.10 | 15.80 | 0.00 | - | 3 | 334 | 29.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00052500 | 2024-05-01 12:34PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 46 | 12,395 | 40.23% |
| C240621P00052500 | 2024-05-01 12:54PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 1,215 | 23,973 | 29.10% |
| C240719P00052500 | 2024-05-01 3:57PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.85 | +0.02 | +5.00% | 803 | 9,179 | 35.25% |
| C240920P00052500 | 2024-05-01 2:29PM EDT | 2024-09-20 | 0.92 | 0.87 | 0.97 | +0.04 | +4.55% | 1 | 9,563 | 27.61% |
| C241018P00052500 | 2024-05-01 11:51AM EDT | 2024-10-18 | 1.23 | 1.14 | 1.19 | +0.20 | +19.42% | 5 | 10,579 | 27.32% |
| C241115P00052500 | 2024-05-01 3:50PM EDT | 2024-11-15 | 1.50 | 1.47 | 1.59 | +0.13 | +9.49% | 10 | 537 | 28.59% |
| C241220P00052500 | 2024-04-30 1:03PM EDT | 2024-12-20 | 1.75 | 1.71 | 1.84 | 0.00 | - | 52 | 281 | 28.15% |
| C250117P00052500 | 2024-04-30 3:37PM EDT | 2025-01-17 | 2.00 | 1.96 | 2.23 | 0.00 | - | 31 | 20,917 | 29.15% |
| C250321P00052500 | 2024-05-01 10:49AM EDT | 2025-03-21 | 2.50 | 2.27 | 2.56 | +0.20 | +8.70% | 4 | 539 | 28.05% |
| C250620P00052500 | 2024-04-26 1:51PM EDT | 2025-06-20 | 2.80 | 0.55 | 3.40 | 0.00 | - | 95 | 3,405 | 28.87% |
| C250919P00052500 | 2024-04-24 9:48AM EDT | 2025-09-19 | 3.40 | 2.99 | 4.00 | 0.00 | - | 26 | 337 | 28.71% |
| C260116P00052500 | 2024-04-30 2:28PM EDT | 2026-01-16 | 4.00 | 2.55 | 5.25 | 0.00 | - | 2 | 9,137 | 30.53% |
| C260717P00052500 | 2024-04-16 12:48PM EDT | 2026-07-17 | 5.90 | 2.90 | 4.80 | 0.00 | - | 15 | 30 | 25.40% |
| C261218P00052500 | 2024-05-01 2:38PM EDT | 2026-12-18 | 5.25 | 5.05 | 7.25 | +0.35 | +7.14% | 3 | 716 | 30.57% |
© 2024 Yahoo. Todos os direitos reservados.