La bourse est fermée

Energy Transfer LP (ET)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,16-0,14 (-0,92 %)
À la clôture : 04:00PM EDT
15,17 +0,01 (+0,07 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ET240621C000010002024-06-07 10:16AM EDT1.0014.5012.4016.000.00-10117993.75%
ET240621C000020002024-02-02 10:30AM EDT2.0012.4312.5513.850.00-10725.00%
ET240621C000030002024-04-11 9:47AM EDT3.0012.7111.8014.550.00-601,335.94%
ET240621C000040002024-05-09 3:58PM EDT4.0014.1010.2013.000.00-4402803.13%
ET240621C000050002024-02-06 4:35PM EDT5.008.5010.1511.200.00-22710.94%
ET240621C000070002024-04-23 11:25AM EDT7.008.950.000.000.00--00.00%
ET240621C000080002024-06-12 9:45AM EDT8.007.605.908.050.00-1111547.27%
ET240621C000100002024-06-12 9:43AM EDT10.005.405.155.250.00-1625167.19%
ET240621C000105002024-06-10 10:57AM EDT10.505.152.876.200.00--10489.84%
ET240621C000110002024-06-10 10:57AM EDT11.004.653.155.250.00-22133.59%
ET240621C000120002024-06-12 11:52AM EDT12.003.443.153.250.00-30609103.13%
ET240621C000125002024-06-03 12:20PM EDT12.502.902.472.920.00-6685.16%
ET240621C000130002024-06-10 2:32PM EDT13.002.751.972.520.00-242888.28%
ET240621C000135002024-06-14 10:18AM EDT13.501.711.431.92-0.37-17.79%21106.64%
ET240621C000140002024-06-13 1:56PM EDT14.001.311.021.240.00-612853.91%
ET240621C000145002024-06-11 10:27AM EDT14.501.190.530.780.00-312143.75%
ET240621C000150002024-06-14 3:51PM EDT15.000.250.240.26-0.14-35.90%1,84110,57720.12%
ET240621C000155002024-06-14 3:57PM EDT15.500.040.030.04-0.03-42.86%1,4492,09118.16%
ET240621C000160002024-06-14 3:11PM EDT16.000.020.010.02+0.01+100.00%1,65617,03127.34%
ET240621C000165002024-06-14 1:12PM EDT16.500.010.000.010.00-292,11233.59%
ET240621C000170002024-06-13 2:55PM EDT17.000.010.000.010.00-1,21639,12142.97%
ET240621C000175002024-06-03 10:56AM EDT17.500.010.000.540.00-5214116.80%
ET240621C000180002024-06-10 9:58AM EDT18.000.010.000.030.00-101,54164.06%
ET240621C000185002024-05-29 9:58AM EDT18.500.010.000.530.00-1611141.80%
ET240621C000190002024-05-29 1:47PM EDT19.000.010.000.450.00-74119145.70%
ET240621C000195002024-05-22 9:51AM EDT19.500.010.000.530.00--4164.45%
ET240621C000200002024-05-28 10:05AM EDT20.000.010.000.010.00-14,25181.25%
ET240621C000210002024-05-10 12:02PM EDT21.000.020.000.100.00-3030132.81%
ET240621C000220002024-06-10 12:54PM EDT22.000.010.000.010.00-4263106.25%
ET240621C000250002024-05-24 2:41PM EDT25.000.010.000.030.00-7288156.25%
ET240621C000300002024-04-02 9:47AM EDT30.000.100.000.750.00--1352.34%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ET240621P000010002023-12-11 2:42PM EDT1.000.010.000.020.00-1673812.50%
ET240621P000020002023-06-29 1:13PM EDT2.000.010.000.030.00-16290625.00%
ET240621P000030002023-05-09 11:56AM EDT3.000.010.000.060.00-21,765550.00%
ET240621P000040002023-10-05 1:31PM EDT4.000.020.000.370.00-594639.06%
ET240621P000050002023-11-20 4:39PM EDT5.000.030.000.200.00-10850471.88%
ET240621P000080002024-05-23 9:53AM EDT8.000.020.000.230.00-204,004296.88%
ET240621P000100002024-05-24 9:30AM EDT10.000.380.000.070.00-516,258162.50%
ET240621P000110002024-03-01 12:26PM EDT11.000.050.000.280.00-100100176.56%
ET240621P000120002024-06-07 2:08PM EDT12.000.010.000.010.00-120,16475.00%
ET240621P000130002024-06-12 2:01PM EDT13.000.010.000.010.00-1082050.00%
ET240621P000135002024-06-14 11:48AM EDT13.500.010.000.040.00-50950.00%
ET240621P000140002024-06-14 9:41AM EDT14.000.010.010.020.00-12,68237.50%
ET240621P000145002024-06-14 2:15PM EDT14.500.010.010.020.00-88217923.83%
ET240621P000150002024-06-14 3:56PM EDT15.000.060.050.06+0.02+50.00%4129,23014.84%
ET240621P000155002024-06-14 2:21PM EDT15.500.350.320.37+0.13+59.09%2782,47016.41%
ET240621P000160002024-06-14 3:18PM EDT16.000.850.791.04+0.14+19.72%2131,39259.77%
ET240621P000165002024-06-06 10:04AM EDT16.501.081.162.550.00-80120.51%
ET240621P000170002024-06-13 10:28AM EDT17.001.701.791.950.00-2241753.13%
ET240621P000180002024-05-09 12:55PM EDT18.002.022.282.770.00-190.00%
ET240621P000190002024-05-10 11:55AM EDT19.003.101.704.500.00-15216.60%
ET240621P000195002024-05-23 10:55AM EDT19.503.904.304.400.00--082.81%
ET240621P000200002024-05-28 10:46AM EDT20.004.624.756.650.00-416270.31%
ET240621P000220002023-03-22 3:37PM EDT22.0010.609.409.750.00-28554.30%
ET240621P000250002024-02-22 3:05PM EDT25.0010.248.6510.600.00-11355.47%
ET240621P000260002024-04-30 11:21AM EDT26.0010.5510.4510.600.00--00.00%
ET240621P000270002024-04-19 12:08PM EDT27.0011.359.1512.100.00-21287.50%
ET240621P000290002024-04-23 10:08AM EDT29.0013.400.000.000.00--10.00%
ET240621P000300002024-04-19 12:08PM EDT30.0014.3513.9515.100.00-34323.44%