Mercado fechará em 4 h 42 min
BOVESPA
127.834,39 -1.646,50 (-1,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.343,11 +262,11 (+0,46%) PETROLEO CRU
79,52 +0,53 (+0,67%) OURO
2.342,50 +20,20 (+0,87%) Bitcoin USD
61.856,34 -402,72 (-0,65%)
Citizens Financial Group, Inc. (CFG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:17AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG260116C00012500 | 2023-12-06 12:08PM EDT | 12.50 | 17.60 | 18.60 | 23.40 | 0.00 | - | 2 | 9 | 0.00% |
| CFG260116C00015000 | 2024-01-29 4:09PM EDT | 15.00 | 19.06 | 15.30 | 16.10 | 0.00 | - | 6 | 0 | 0.00% |
| CFG260116C00017500 | 2023-11-27 12:47PM EDT | 17.50 | 9.85 | 14.00 | 18.50 | 0.00 | - | 2 | 2 | 25.00% |
| CFG260116C00020000 | 2024-05-06 3:06PM EDT | 20.00 | 16.40 | 16.40 | 16.80 | 0.00 | - | 3 | 225 | 39.28% |
| CFG260116C00022500 | 2024-05-06 1:39PM EDT | 22.50 | 14.40 | 14.30 | 14.80 | 0.00 | - | 2 | 6 | 38.76% |
| CFG260116C00025000 | 2024-02-09 10:30AM EDT | 25.00 | 9.40 | 11.40 | 13.90 | 0.00 | - | 1 | 211 | 46.14% |
| CFG260116C00027500 | 2024-05-02 2:37PM EDT | 27.50 | 10.20 | 10.80 | 11.30 | 0.00 | - | 3 | 338 | 38.04% |
| CFG260116C00030000 | 2024-05-07 11:17AM EDT | 30.00 | 9.40 | 9.30 | 9.80 | 0.00 | - | 1 | 140 | 37.74% |
| CFG260116C00032500 | 2024-05-07 2:10PM EDT | 32.50 | 7.80 | 7.90 | 8.30 | 0.00 | - | 2 | 18 | 36.50% |
| CFG260116C00035000 | 2024-05-08 10:48AM EDT | 35.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 4 | 426 | 36.21% |
| CFG260116C00037500 | 2024-05-08 11:10AM EDT | 37.50 | 5.55 | 5.60 | 6.00 | 0.00 | - | 1 | 415 | 35.67% |
| CFG260116C00040000 | 2024-05-06 3:04PM EDT | 40.00 | 4.87 | 4.70 | 5.00 | 0.00 | - | 14 | 157 | 34.96% |
| CFG260116C00042500 | 2024-05-08 3:49PM EDT | 42.50 | 4.00 | 3.90 | 4.30 | -0.03 | -0.74% | 2 | 17 | 35.22% |
| CFG260116C00045000 | 2024-04-04 11:00AM EDT | 45.00 | 3.25 | 3.00 | 3.50 | 0.00 | - | 5 | 22 | 34.33% |
| CFG260116C00047500 | 2024-01-23 2:41PM EDT | 47.50 | 1.50 | 1.30 | 1.80 | 0.00 | - | 90 | 93 | 27.30% |
| CFG260116C00050000 | 2024-04-22 2:22PM EDT | 50.00 | 2.00 | 2.20 | 2.50 | 0.00 | - | 3 | 12 | 34.31% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CFG260116P00012500 | 2024-03-12 2:27PM EDT | 12.50 | 0.37 | 0.05 | 1.65 | 0.00 | - | 6 | 34 | 64.89% |
| CFG260116P00015000 | 2024-02-27 11:50AM EDT | 15.00 | 0.95 | 0.25 | 0.75 | 0.00 | - | 1 | 87 | 53.03% |
| CFG260116P00017500 | 2024-04-30 9:30AM EDT | 17.50 | 0.70 | 0.55 | 0.75 | 0.00 | - | 17 | 53 | 44.97% |
| CFG260116P00020000 | 2024-04-30 12:30PM EDT | 20.00 | 1.20 | 0.85 | 1.10 | 0.00 | - | 40 | 71 | 42.87% |
| CFG260116P00022500 | 2024-05-07 11:27AM EDT | 22.50 | 1.47 | 1.30 | 1.60 | 0.00 | - | 10 | 304 | 41.53% |
| CFG260116P00025000 | 2024-05-06 1:07PM EDT | 25.00 | 2.00 | 1.85 | 2.20 | 0.00 | - | 1 | 101 | 40.06% |
| CFG260116P00027500 | 2024-04-25 11:18AM EDT | 27.50 | 3.20 | 2.55 | 2.90 | 0.00 | - | 6 | 34 | 38.51% |
| CFG260116P00030000 | 2024-05-07 10:28AM EDT | 30.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 4 | 73 | 36.87% |
| CFG260116P00032500 | 2024-04-25 11:17AM EDT | 32.50 | 5.10 | 4.30 | 4.60 | 0.00 | - | 4 | 116 | 35.11% |
| CFG260116P00035000 | 2024-03-25 1:33PM EDT | 35.00 | 6.29 | 5.80 | 6.20 | 0.00 | - | 1 | 195 | 36.57% |
| CFG260116P00037500 | 2024-04-01 1:35PM EDT | 37.50 | 7.20 | 6.00 | 7.50 | 0.00 | - | 3 | 39 | 35.49% |
| CFG260116P00040000 | 2024-04-03 2:57PM EDT | 40.00 | 9.30 | 8.20 | 9.30 | 0.00 | - | 1 | 21 | 36.40% |
| CFG260116P00042500 | 2024-03-20 10:40AM EDT | 42.50 | 11.52 | 9.20 | 12.70 | 0.00 | - | - | 1 | 45.25% |
| CFG260116P00047500 | 2024-04-25 2:09PM EDT | 47.50 | 14.50 | 13.00 | 13.60 | 0.00 | - | - | 1 | 28.99% |
© 2024 Yahoo. Todos os direitos reservados.