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
79,05 +0,05 (+0,06%) OURO
2.330,90 +19,90 (+0,86%) Bitcoin USD
57.834,54 -2.597,96 (-4,30%)
Citigroup Inc. (C)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00075000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 87.50% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 115 | 50.00% |
| C240517C00075000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 784 | 39.84% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 72 | 36 | 37.11% |
| C240621C00075000 | 2024-05-01 1:11PM EDT | 2024-06-21 | 0.06 | 0.07 | 0.08 | 0.00 | - | 5 | 2,640 | 28.03% |
| C240719C00075000 | 2024-05-01 11:12AM EDT | 2024-07-19 | 0.17 | 0.18 | 0.21 | -0.03 | -15.00% | 1 | 1,544 | 27.15% |
| C240920C00075000 | 2024-05-01 2:30PM EDT | 2024-09-20 | 0.56 | 0.46 | 0.51 | -0.12 | -17.65% | 33 | 1,094 | 25.15% |
| C241018C00075000 | 2024-04-30 1:01PM EDT | 2024-10-18 | 0.81 | 0.70 | 0.78 | 0.00 | - | 2 | 9,967 | 26.00% |
| C241115C00075000 | 2024-04-30 3:04PM EDT | 2024-11-15 | 1.04 | 0.90 | 1.00 | 0.00 | - | 4 | 597 | 26.09% |
| C241220C00075000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 1.24 | 1.16 | 1.28 | -0.13 | -9.49% | 1 | 830 | 26.20% |
| C250117C00075000 | 2024-05-01 12:37PM EDT | 2025-01-17 | 1.43 | 1.43 | 1.53 | -0.25 | -14.88% | 6 | 24,435 | 26.44% |
| C250321C00075000 | 2024-04-30 12:25PM EDT | 2025-03-21 | 2.13 | 1.64 | 2.52 | 0.00 | - | 2 | 1,958 | 29.15% |
| C250620C00075000 | 2024-05-01 1:06PM EDT | 2025-06-20 | 2.65 | 2.50 | 4.20 | -0.10 | -3.64% | 54 | 12,050 | 33.01% |
| C250919C00075000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 2.30 | 2.56 | 3.75 | -1.31 | -36.29% | 1 | 939 | 28.20% |
| C260116C00075000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 4.40 | 3.80 | 4.85 | +0.10 | +2.33% | 2,810 | 9,171 | 29.08% |
| C260717C00075000 | 2024-05-01 3:13PM EDT | 2026-07-17 | 5.35 | 5.00 | 6.45 | +0.05 | +0.94% | 1,003 | 1,010 | 30.16% |
| C261218C00075000 | 2024-04-30 1:02PM EDT | 2026-12-18 | 6.27 | 5.80 | 6.25 | 0.00 | - | 1 | 657 | 27.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00075000 | 2024-04-02 12:30PM EDT | 2024-05-17 | 12.12 | 13.80 | 14.40 | 0.00 | - | 1 | 0 | 70.56% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 2024-06-21 | 14.59 | 13.85 | 14.40 | 0.00 | - | 20 | 63 | 46.61% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 14.55 | 13.80 | 14.45 | 0.00 | - | 1 | 40 | 38.33% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 2024-09-20 | 16.20 | 13.80 | 14.50 | 0.00 | - | 1 | 17 | 29.22% |
| C241115P00075000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 12.75 | 14.20 | 15.00 | 0.00 | - | 1 | 55 | 28.99% |
| C241220P00075000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 14.40 | 14.30 | 14.50 | 0.00 | - | 4 | 78 | 22.86% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 2025-01-17 | 17.35 | 13.55 | 14.65 | 0.00 | - | 8 | 130 | 22.78% |
| C250620P00075000 | 2024-04-29 12:30PM EDT | 2025-06-20 | 14.25 | 14.80 | 17.50 | 0.00 | - | 3 | 6 | 31.59% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 2025-09-19 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 39.89% |
| C260116P00075000 | 2024-04-26 2:36PM EDT | 2026-01-16 | 14.50 | 15.40 | 15.95 | 0.00 | - | 10 | 105 | 20.23% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 2026-12-18 | 14.40 | 16.35 | 17.55 | 0.00 | - | 1 | 267 | 20.94% |
© 2024 Yahoo. Todos os direitos reservados.