Mercado abrirá em 8 h 19 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
79,53 +0,53 (+0,67%) OURO
2.329,80 +18,80 (+0,81%) Bitcoin USD
57.446,65 -2.778,87 (-4,61%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00055000 | 2024-04-26 10:25AM EDT | 2024-05-03 | 7.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C240510C00055000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240517C00055000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 6.47 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| C240524C00055000 | 2024-04-30 2:20PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| C240531C00055000 | 2024-05-01 10:29AM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240607C00055000 | 2024-04-29 11:18AM EDT | 2024-06-07 | 8.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240621C00055000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 7.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C240719C00055000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| C240920C00055000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| C241018C00055000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C241115C00055000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| C241220C00055000 | 2024-04-30 2:58PM EDT | 2024-12-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250117C00055000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| C250321C00055000 | 2024-04-30 10:03AM EDT | 2025-03-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C250620C00055000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250919C00055000 | 2024-04-24 9:32AM EDT | 2025-09-19 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C260116C00055000 | 2024-04-30 3:22PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 2026-07-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C261218C00055000 | 2024-04-29 9:33AM EDT | 2026-12-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00055000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| C240510P00055000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 12.50% |
| C240517P00055000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,648 | 0 | 12.50% |
| C240524P00055000 | 2024-05-01 12:10PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| C240531P00055000 | 2024-04-30 1:00PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| C240607P00055000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| C240621P00055000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 6.25% |
| C240719P00055000 | 2024-04-30 1:39PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| C240920P00055000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| C241018P00055000 | 2024-05-01 10:32AM EDT | 2024-10-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| C241115P00055000 | 2024-04-29 1:55PM EDT | 2024-11-15 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C241220P00055000 | 2024-05-01 9:45AM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| C250117P00055000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| C250321P00055000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| C250620P00055000 | 2024-04-29 3:37PM EDT | 2025-06-20 | 3.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| C250919P00055000 | 2024-04-29 10:44AM EDT | 2025-09-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| C260116P00055000 | 2024-04-29 1:37PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| C260717P00055000 | 2024-04-29 1:21PM EDT | 2026-07-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| C261218P00055000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.