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
79,15 +0,15 (+0,19%) OURO
2.335,90 +24,90 (+1,08%) Bitcoin USD
57.666,17 -2.187,27 (-3,65%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00057500 | 2024-05-01 11:54AM EDT | 2024-05-17 | 3.70 | 2.97 | 5.00 | -0.47 | -11.27% | 64 | 19,996 | 53.22% |
| C240621C00057500 | 2024-05-01 2:31PM EDT | 2024-06-21 | 4.55 | 4.25 | 4.65 | -0.20 | -4.21% | 32 | 19,513 | 24.98% |
| C240719C00057500 | 2024-05-01 3:32PM EDT | 2024-07-19 | 5.65 | 5.25 | 5.95 | +0.03 | +0.53% | 67 | 5,432 | 33.69% |
| C240920C00057500 | 2024-05-01 9:42AM EDT | 2024-09-20 | 6.45 | 6.10 | 6.25 | 0.00 | - | 11 | 14,270 | 27.33% |
| C241018C00057500 | 2024-05-01 10:38AM EDT | 2024-10-18 | 6.85 | 6.65 | 6.80 | -0.29 | -4.06% | 2 | 1,269 | 28.61% |
| C241115C00057500 | 2024-04-30 1:37PM EDT | 2024-11-15 | 7.60 | 7.05 | 7.85 | 0.00 | - | 41 | 1,939 | 32.84% |
| C241220C00057500 | 2024-04-30 3:56PM EDT | 2024-12-20 | 7.60 | 7.40 | 8.30 | 0.00 | - | 5 | 1,758 | 32.75% |
| C250117C00057500 | 2024-05-01 1:14PM EDT | 2025-01-17 | 7.67 | 7.85 | 8.65 | -0.63 | -7.59% | 1 | 12,432 | 32.75% |
| C250321C00057500 | 2024-04-30 3:56PM EDT | 2025-03-21 | 8.60 | 7.55 | 9.30 | 0.00 | - | 6 | 390 | 32.41% |
| C250620C00057500 | 2024-04-25 10:35AM EDT | 2025-06-20 | 9.54 | 9.20 | 10.30 | 0.00 | - | 7 | 1,336 | 32.73% |
| C250919C00057500 | 2024-03-25 11:13AM EDT | 2025-09-19 | 10.15 | 10.05 | 11.40 | 0.00 | - | 1 | 14 | 33.71% |
| C260116C00057500 | 2024-04-29 10:14AM EDT | 2026-01-16 | 12.41 | 10.50 | 11.15 | 0.00 | - | 3 | 3,008 | 29.50% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 2026-07-17 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 25.51% |
| C261218C00057500 | 2024-05-01 9:45AM EDT | 2026-12-18 | 12.68 | 12.45 | 13.10 | -1.12 | -8.12% | 1 | 1,370 | 29.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00057500 | 2024-05-01 3:35PM EDT | 2024-05-17 | 0.19 | 0.23 | 0.26 | -0.06 | -24.00% | 189 | 10,228 | 28.86% |
| C240621P00057500 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.84 | 0.78 | 1.05 | -0.03 | -3.45% | 229 | 6,176 | 28.47% |
| C240719P00057500 | 2024-05-01 3:48PM EDT | 2024-07-19 | 1.25 | 1.28 | 1.35 | +0.05 | +4.17% | 263 | 3,953 | 26.09% |
| C240920P00057500 | 2024-05-01 2:35PM EDT | 2024-09-20 | 1.90 | 2.10 | 2.37 | -0.22 | -10.38% | 7 | 5,850 | 27.12% |
| C241018P00057500 | 2024-04-29 10:40AM EDT | 2024-10-18 | 2.00 | 2.23 | 2.55 | 0.00 | - | 21 | 470 | 25.99% |
| C241115P00057500 | 2024-04-30 1:27PM EDT | 2024-11-15 | 2.85 | 2.69 | 3.05 | 0.00 | - | 7 | 569 | 27.14% |
| C241220P00057500 | 2024-04-30 3:56PM EDT | 2024-12-20 | 3.25 | 3.15 | 3.30 | 0.00 | - | 551 | 1,214 | 26.42% |
| C250117P00057500 | 2024-05-01 3:15PM EDT | 2025-01-17 | 3.20 | 3.40 | 4.00 | -0.20 | -5.88% | 14 | 6,364 | 28.63% |
| C250321P00057500 | 2024-04-30 2:15PM EDT | 2025-03-21 | 3.87 | 3.50 | 4.40 | 0.00 | - | 3 | 3,536 | 27.56% |
| C250620P00057500 | 2024-04-29 10:41AM EDT | 2025-06-20 | 4.15 | 4.30 | 5.10 | 0.00 | - | 32 | 901 | 27.23% |
| C250919P00057500 | 2024-04-29 12:42PM EDT | 2025-09-19 | 4.85 | 2.78 | 6.25 | 0.00 | - | 5 | 68 | 28.93% |
| C260116P00057500 | 2024-04-29 11:40AM EDT | 2026-01-16 | 5.40 | 5.55 | 6.65 | 0.00 | - | 5 | 2,266 | 27.36% |
| C260717P00057500 | 2024-04-30 3:03PM EDT | 2026-07-17 | 6.35 | 5.80 | 6.60 | 0.00 | - | 15 | 26 | 23.94% |
| C261218P00057500 | 2024-05-01 11:26AM EDT | 2026-12-18 | 7.10 | 5.10 | 8.20 | +0.50 | +7.58% | 5 | 5,584 | 26.24% |
© 2024 Yahoo. Todos os direitos reservados.