La bourse ferme dans 2 h 4 min
CAC 40
7 610,43 +38,86 (+0,51 %) Euro Stoxx 50
4 899,48 +19,06 (+0,39 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0737 +0,0001 (+0,01 %) Gold future
2 332,20 +3,20 (+0,14 %) Bitcoin EUR
60 474,14 -713,84 (-1,17 %)
Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-06-03 3:25PM EDT | 13.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EPD240621C00016000 | 2024-05-22 1:28PM EDT | 16.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EPD240621C00017000 | 2024-04-30 9:59AM EDT | 17.00 | 11.35 | 10.80 | 11.15 | 0.00 | - | - | 3 | 0.00% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 475.39% |
| EPD240621C00020000 | 2024-06-17 12:40PM EDT | 20.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 5.15 | 8.30 | 0.00 | - | 35 | 0 | 213.67% |
| EPD240621C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 4.40 | 3.10 | 7.05 | 0.00 | - | 2 | 4 | 355.08% |
| EPD240621C00024000 | 2024-06-13 2:02PM EDT | 24.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 0.00% |
| EPD240621C00025000 | 2024-05-23 10:40AM EDT | 25.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| EPD240621C00026000 | 2024-06-10 3:35PM EDT | 26.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 4,031 | 0.00% |
| EPD240621C00026500 | 2024-06-11 12:16PM EDT | 26.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| EPD240621C00027000 | 2024-06-17 3:08PM EDT | 27.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 13 | 1,411 | 0.00% |
| EPD240621C00027500 | 2024-06-14 3:22PM EDT | 27.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EPD240621C00028000 | 2024-06-17 3:43PM EDT | 28.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 88 | 7,491 | 0.00% |
| EPD240621C00028500 | 2024-06-17 3:50PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 530 | 1,742 | 1.56% |
| EPD240621C00029000 | 2024-06-17 2:48PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 5,931 | 6.25% |
| EPD240621C00029500 | 2024-06-17 2:34PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 955 | 12.50% |
| EPD240621C00030000 | 2024-06-17 3:21PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8,375 | 12.50% |
| EPD240621C00031000 | 2024-06-12 11:12AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,389 | 25.00% |
| EPD240621C00031500 | 2024-06-10 3:26PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 25.00% |
| EPD240621C00032000 | 2024-06-17 1:36PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 3,002 | 25.00% |
| EPD240621C00033000 | 2024-05-28 11:47AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 573 | 1,368 | 50.00% |
| EPD240621C00034000 | 2024-05-20 3:34PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| EPD240621C00035000 | 2024-05-13 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 1,189 | 122.27% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621P00013000 | 2023-08-31 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 399.22% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 404.69% |
| EPD240621P00018000 | 2024-05-23 9:51AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,296 | 50.00% |
| EPD240621P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 830 | 50.00% |
| EPD240621P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 1,259 | 50.00% |
| EPD240621P00022000 | 2024-05-24 9:33AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 418 | 50.00% |
| EPD240621P00023000 | 2024-05-28 10:00AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 3,756 | 50.00% |
| EPD240621P00024000 | 2024-06-10 12:45PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,020 | 50.00% |
| EPD240621P00025000 | 2024-06-17 11:56AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,752 | 25.00% |
| EPD240621P00025500 | 2024-06-17 9:33AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| EPD240621P00026000 | 2024-06-14 11:08AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 5,500 | 25.00% |
| EPD240621P00026500 | 2024-05-20 10:54AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| EPD240621P00027000 | 2024-06-17 1:41PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 3,062 | 12.50% |
| EPD240621P00027500 | 2024-06-17 12:08PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| EPD240621P00028000 | 2024-06-17 2:58PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 1,111 | 3.13% |
| EPD240621P00028500 | 2024-06-14 3:26PM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 186 | 361 | 0.00% |
| EPD240621P00029000 | 2024-06-17 2:53PM EDT | 29.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 21 | 350 | 0.00% |
| EPD240621P00029500 | 2024-06-11 1:16PM EDT | 29.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621P00030000 | 2024-06-17 2:54PM EDT | 30.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| EPD240621P00031500 | 2024-06-11 1:16PM EDT | 31.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 306.25% |
| EPD240621P00033500 | 2024-06-11 1:16PM EDT | 33.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621P00034000 | 2024-06-11 1:16PM EDT | 34.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621P00034500 | 2024-06-11 1:16PM EDT | 34.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 357.23% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 320.51% |
| EPD240621P00038000 | 2024-06-11 1:16PM EDT | 38.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 275.00% |
