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
79,32 +0,32 (+0,41%) OURO
2.334,90 +23,90 (+1,03%) Bitcoin USD
58.315,19 -2.336,66 (-3,85%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00062500 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.70 | -0.11 | -14.47% | 899 | 45,864 | 22.95% |
| C240621C00062500 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.70 | 1.64 | 1.72 | -0.15 | -8.11% | 2,908 | 61,682 | 24.34% |
| C240719C00062500 | 2024-05-01 1:54PM EDT | 2024-07-19 | 2.66 | 2.41 | 2.50 | +0.08 | +3.10% | 327 | 9,497 | 26.47% |
| C240920C00062500 | 2024-05-01 3:59PM EDT | 2024-09-20 | 3.43 | 3.30 | 3.45 | -0.24 | -6.54% | 2,453 | 6,434 | 25.98% |
| C241018C00062500 | 2024-05-01 3:51PM EDT | 2024-10-18 | 4.05 | 3.90 | 4.05 | -0.02 | -0.49% | 28 | 10,543 | 27.33% |
| C241115C00062500 | 2024-04-24 9:33AM EDT | 2024-11-15 | 4.92 | 4.30 | 4.45 | 0.00 | - | 2 | 6,770 | 27.54% |
| C241220C00062500 | 2024-04-29 1:58PM EDT | 2024-12-20 | 5.45 | 4.70 | 4.90 | 0.00 | - | 79 | 1,256 | 27.69% |
| C250117C00062500 | 2024-05-01 2:27PM EDT | 2025-01-17 | 5.23 | 5.15 | 5.35 | -0.22 | -4.04% | 260 | 11,382 | 28.33% |
| C250321C00062500 | 2024-04-29 9:32AM EDT | 2025-03-21 | 6.65 | 5.00 | 6.05 | 0.00 | - | 2 | 277 | 28.47% |
| C250620C00062500 | 2024-04-29 10:03AM EDT | 2025-06-20 | 6.55 | 5.75 | 7.90 | -1.40 | -17.61% | 1 | 1,848 | 32.28% |
| C250919C00062500 | 2024-04-25 3:33PM EDT | 2025-09-19 | 8.00 | 7.30 | 7.70 | 0.00 | - | 2 | 50 | 28.53% |
| C260116C00062500 | 2024-04-29 12:07PM EDT | 2026-01-16 | 9.15 | 8.25 | 8.65 | -0.22 | -2.35% | 2 | 587 | 28.66% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 2026-07-17 | 10.92 | 7.35 | 10.70 | 0.00 | - | 5 | 28 | 30.93% |
| C261218C00062500 | 2024-05-01 3:02PM EDT | 2026-12-18 | 10.80 | 10.15 | 10.65 | 0.00 | - | 10 | 68 | 28.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00062500 | 2024-05-01 3:24PM EDT | 2024-05-17 | 1.74 | 2.15 | 2.25 | -0.55 | -24.02% | 58 | 3,325 | 31.15% |
| C240621P00062500 | 2024-05-01 3:40PM EDT | 2024-06-21 | 2.72 | 2.85 | 2.94 | -0.23 | -7.80% | 467 | 4,519 | 25.15% |
| C240719P00062500 | 2024-05-01 1:20PM EDT | 2024-07-19 | 3.15 | 3.35 | 3.50 | -0.25 | -7.35% | 18 | 4,726 | 25.15% |
| C240920P00062500 | 2024-05-01 3:23PM EDT | 2024-09-20 | 4.05 | 4.25 | 4.40 | -0.25 | -5.81% | 28 | 1,259 | 24.68% |
| C241018P00062500 | 2024-05-01 2:36PM EDT | 2024-10-18 | 4.70 | 4.60 | 4.80 | +0.10 | +2.17% | 1 | 1,114 | 24.95% |
| C241115P00062500 | 2024-05-01 2:31PM EDT | 2024-11-15 | 5.20 | 5.05 | 5.25 | 0.00 | - | 6 | 1,268 | 25.62% |
| C241220P00062500 | 2024-04-30 10:32AM EDT | 2024-12-20 | 5.05 | 5.35 | 5.55 | -0.20 | -3.81% | 5 | 468 | 25.15% |
| C250117P00062500 | 2024-05-01 1:19PM EDT | 2025-01-17 | 5.94 | 5.60 | 6.20 | +0.39 | +7.03% | 5 | 2,503 | 26.91% |
| C250321P00062500 | 2024-04-30 3:31PM EDT | 2025-03-21 | 6.15 | 5.85 | 6.85 | 0.00 | - | 1 | 4,155 | 26.98% |
| C250620P00062500 | 2024-04-24 11:00AM EDT | 2025-06-20 | 6.45 | 6.15 | 7.65 | 0.00 | - | 2 | 5,006 | 26.91% |
| C250919P00062500 | 2024-04-29 11:06AM EDT | 2025-09-19 | 6.80 | 5.55 | 9.40 | 0.00 | - | 2 | 8 | 30.48% |
| C260116P00062500 | 2024-04-30 10:04AM EDT | 2026-01-16 | 7.79 | 7.85 | 8.60 | 0.00 | - | 10 | 1,919 | 24.92% |
| C261218P00062500 | 2024-04-29 1:59PM EDT | 2026-12-18 | 9.00 | 7.25 | 10.75 | 0.00 | - | 10 | 2,513 | 25.56% |
© 2024 Yahoo. Todos os direitos reservados.