Mercado fechará em 3 h 14 min
BOVESPA
127.686,63 -1.794,26 (-1,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.636,82 +555,82 (+0,97%) PETROLEO CRU
79,30 +0,31 (+0,39%) OURO
2.340,60 +18,30 (+0,79%) Bitcoin USD
62.292,77 +40,43 (+0,06%)
Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:45PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250117C00012500 | 2023-11-17 10:44AM EDT | 12.50 | 15.00 | 19.00 | 23.50 | 0.00 | - | 2 | 0 | 64.06% |
| CFG250117C00015000 | 2024-02-06 2:29PM EDT | 15.00 | 16.50 | 16.70 | 21.40 | 0.00 | - | 2 | 2 | 74.22% |
| CFG250117C00017500 | 2024-02-13 1:11PM EDT | 17.50 | 13.69 | 14.40 | 17.50 | 0.00 | - | 3 | 16 | 0.00% |
| CFG250117C00020000 | 2024-04-29 12:25PM EDT | 20.00 | 15.10 | 16.00 | 16.40 | 0.00 | - | 10 | 234 | 52.83% |
| CFG250117C00022500 | 2024-04-26 10:26AM EDT | 22.50 | 13.25 | 13.70 | 14.10 | 0.00 | - | 1 | 98 | 48.54% |
| CFG250117C00025000 | 2024-04-26 11:25AM EDT | 25.00 | 10.87 | 11.50 | 11.70 | 0.00 | - | 2 | 261 | 41.75% |
| CFG250117C00027500 | 2024-05-07 11:20AM EDT | 27.50 | 9.55 | 9.40 | 9.60 | 0.00 | - | 2 | 125 | 39.28% |
| CFG250117C00030000 | 2024-04-25 9:38AM EDT | 30.00 | 7.12 | 7.50 | 7.80 | 0.00 | - | 11 | 358 | 38.62% |
| CFG250117C00032500 | 2024-05-01 3:37PM EDT | 32.50 | 5.56 | 5.90 | 6.10 | 0.00 | - | 87 | 588 | 36.91% |
| CFG250117C00035000 | 2024-05-06 2:27PM EDT | 35.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 11 | 1,140 | 35.16% |
| CFG250117C00037500 | 2024-05-07 1:35PM EDT | 37.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 1,763 | 34.09% |
| CFG250117C00040000 | 2024-05-03 9:46AM EDT | 40.00 | 2.50 | 2.35 | 2.45 | 0.00 | - | 1 | 1,996 | 33.26% |
| CFG250117C00042500 | 2024-05-03 11:28AM EDT | 42.50 | 1.70 | 1.60 | 1.75 | 0.00 | - | 5 | 265 | 32.84% |
| CFG250117C00045000 | 2024-05-08 11:42AM EDT | 45.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 3 | 244 | 32.20% |
| CFG250117C00047500 | 2024-04-26 10:41AM EDT | 47.50 | 0.77 | 0.70 | 0.80 | 0.00 | - | 4 | 87 | 31.59% |
| CFG250117C00050000 | 2024-04-01 3:19PM EDT | 50.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 48 | 467 | 31.54% |
| CFG250117C00052500 | 2024-03-27 3:49PM EDT | 52.50 | 0.44 | 0.20 | 0.35 | 0.00 | - | 10 | 175 | 31.01% |
| CFG250117C00055000 | 2024-04-02 3:16PM EDT | 55.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 175 | 32.57% |
| CFG250117C00060000 | 2024-04-05 11:47AM EDT | 60.00 | 0.09 | 0.05 | 0.80 | 0.00 | - | 1 | 19 | 47.00% |
| CFG250117C00065000 | 2023-04-26 10:04AM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 14 | 11 | 46.39% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG250117P00012500 | 2024-03-12 10:13AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 82.32% |
| CFG250117P00015000 | 2024-03-27 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 19 | 59 | 64.84% |
| CFG250117P00017500 | 2024-05-06 12:39PM EDT | 17.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 114 | 59.47% |
| CFG250117P00020000 | 2024-05-07 11:27AM EDT | 20.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | 10 | 679 | 48.39% |
| CFG250117P00022500 | 2024-04-19 1:51PM EDT | 22.50 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 516 | 40.19% |
| CFG250117P00025000 | 2024-05-03 9:33AM EDT | 25.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 4 | 713 | 38.09% |
| CFG250117P00027500 | 2024-05-06 12:30PM EDT | 27.50 | 1.04 | 0.85 | 0.95 | 0.00 | - | 1 | 779 | 35.82% |
| CFG250117P00030000 | 2024-05-03 10:26AM EDT | 30.00 | 1.68 | 1.40 | 1.50 | 0.00 | - | 7 | 2,375 | 34.24% |
| CFG250117P00032500 | 2024-05-06 9:35AM EDT | 32.50 | 2.50 | 2.15 | 2.25 | 0.00 | - | 1 | 922 | 32.69% |
| CFG250117P00035000 | 2024-05-07 10:14AM EDT | 35.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 35 | 637 | 31.74% |
| CFG250117P00037500 | 2024-04-02 10:16AM EDT | 37.50 | 5.50 | 5.10 | 5.50 | 0.00 | - | 2 | 37 | 38.31% |
| CFG250117P00040000 | 2024-03-18 9:51AM EDT | 40.00 | 8.50 | 7.50 | 9.50 | 0.00 | - | 1 | 99 | 58.18% |
| CFG250117P00042500 | 2024-02-08 11:02AM EDT | 42.50 | 11.90 | 9.40 | 9.70 | 0.00 | - | 28 | 57 | 44.95% |
| CFG250117P00045000 | 2024-04-18 9:51AM EDT | 45.00 | 12.60 | 9.60 | 9.80 | 0.00 | - | 20 | 50 | 26.44% |
| CFG250117P00047500 | 2024-04-09 2:31PM EDT | 47.50 | 13.20 | 11.70 | 11.90 | 0.00 | - | 11 | 41 | 24.00% |
| CFG250117P00050000 | 2024-03-28 10:21AM EDT | 50.00 | 14.60 | 14.20 | 16.30 | 0.00 | - | 3 | 4 | 50.83% |
| CFG250117P00052500 | 2024-03-28 10:53AM EDT | 52.50 | 16.90 | 16.60 | 19.70 | 0.00 | - | 39 | 39 | 63.28% |
| CFG250117P00065000 | 2023-10-19 9:45AM EDT | 65.00 | 39.00 | 36.00 | 38.50 | 0.00 | - | 1 | 0 | 123.67% |
© 2024 Yahoo. Todos os direitos reservados.