Mercado fechará em 6 h 30 min
BOVESPA
127.351,41 +1.427,22 (+1,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 0,00 (0,00%) PETROLEO CRU
79,14 +0,14 (+0,18%) OURO
2.297,70 -13,30 (-0,58%) Bitcoin USD
58.771,12 +1.070,89 (+1,86%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 04:00PM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00065000 | 2024-05-01 3:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,200 | 5,949 | 25.00% |
| C240510C00065000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 334 | 1,257 | 12.50% |
| C240517C00065000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,869 | 27,751 | 6.25% |
| C240524C00065000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 51 | 791 | 6.25% |
| C240531C00065000 | 2024-05-01 2:40PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 1,279 | 6.25% |
| C240607C00065000 | 2024-05-01 2:26PM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 76 | 6.25% |
| C240621C00065000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,391 | 44,113 | 3.13% |
| C240719C00065000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 66 | 17,037 | 3.13% |
| C240920C00065000 | 2024-05-01 2:31PM EDT | 2024-09-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 12 | 5,342 | 3.13% |
| C241018C00065000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 80 | 3,764 | 1.56% |
| C241115C00065000 | 2024-05-01 3:30PM EDT | 2024-11-15 | 3.51 | 0.00 | 0.00 | 0.00 | - | 13 | 21,408 | 1.56% |
| C241220C00065000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 6,106 | 1.56% |
| C250117C00065000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,104 | 47,519 | 1.56% |
| C250321C00065000 | 2024-04-29 11:00AM EDT | 2025-03-21 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 1.56% |
| C250620C00065000 | 2024-05-01 12:21PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,010 | 3,358 | 1.56% |
| C250919C00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
| C260116C00065000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,290 | 1.56% |
| C260717C00065000 | 2024-04-22 2:47PM EDT | 2026-07-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.78% |
| C261218C00065000 | 2024-05-01 9:55AM EDT | 2026-12-18 | 9.29 | 0.00 | 0.00 | 0.00 | - | 10 | 655 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00065000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 0.00% |
| C240510P00065000 | 2024-04-29 10:48AM EDT | 2024-05-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 49 | 55 | 0.00% |
| C240517P00065000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 3,067 | 0.00% |
| C240524P00065000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C240621P00065000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 447 | 2,556 | 0.00% |
| C240719P00065000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 44 | 276 | 0.00% |
| C240920P00065000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 1,625 | 0.00% |
| C241018P00065000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 780 | 0.00% |
| C241115P00065000 | 2024-04-26 2:32PM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 119 | 0.00% |
| C241220P00065000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| C250117P00065000 | 2024-05-01 2:37PM EDT | 2025-01-17 | 7.13 | 0.00 | 0.00 | 0.00 | - | 11 | 5,303 | 0.00% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 0.00% |
| C250620P00065000 | 2024-04-22 1:15PM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| C260116P00065000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 0.00% |
| C260717P00065000 | 2024-04-29 10:16AM EDT | 2026-07-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| C261218P00065000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | 611 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.