La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1163 -0,0002 (-0,02 %) Gold future
2 644,30 +29,70 (+1,14 %) Bitcoin EUR
56 282,77 -356,61 (-0,63 %)
Energy Transfer LP (ET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240920C00003000 | 2024-08-26 9:30AM EDT | 3.00 | 13.28 | 12.15 | 14.20 | 0.00 | - | - | 15 | 3,568.75% |
| ET240920C00006000 | 2024-05-24 9:35AM EDT | 6.00 | 10.20 | 9.50 | 11.00 | 0.00 | - | 1 | 1 | 981.25% |
| ET240920C00008000 | 2024-09-04 10:58AM EDT | 8.00 | 8.15 | 6.25 | 10.10 | 0.00 | - | 2 | 0 | 2,151.56% |
| ET240920C00010000 | 2024-09-11 9:43AM EDT | 10.00 | 5.75 | 4.25 | 8.10 | 0.00 | - | 1 | 2 | 1,656.25% |
| ET240920C00012000 | 2024-09-13 11:43AM EDT | 12.00 | 4.16 | 2.64 | 4.30 | 0.00 | - | 5 | 6 | 400.00% |
| ET240920C00012500 | 2024-08-23 11:31AM EDT | 12.50 | 3.74 | 2.59 | 5.40 | 0.00 | - | 2 | 0 | 489.06% |
| ET240920C00013000 | 2024-09-12 12:31PM EDT | 13.00 | 2.98 | 3.10 | 4.20 | 0.00 | - | 2 | 11 | 512.50% |
| ET240920C00013500 | 2024-09-12 10:10AM EDT | 13.50 | 2.50 | 1.70 | 2.91 | 0.00 | - | 1 | 2 | 340.63% |
| ET240920C00014000 | 2024-09-19 12:09PM EDT | 14.00 | 2.25 | 2.15 | 3.90 | 0.00 | - | 1 | 52 | 542.97% |
| ET240920C00014500 | 2024-09-18 1:48PM EDT | 14.50 | 1.67 | 1.57 | 1.88 | 0.00 | - | 10 | 11 | 132.81% |
| ET240920C00015000 | 2024-09-20 3:31PM EDT | 15.00 | 1.22 | 0.85 | 1.84 | +0.07 | +6.09% | 42 | 514 | 168.75% |
| ET240920C00015500 | 2024-09-20 3:31PM EDT | 15.50 | 0.72 | 0.25 | 0.93 | +0.02 | +2.86% | 1,910 | 1,905 | 152.34% |
| ET240920C00016000 | 2024-09-20 3:59PM EDT | 16.00 | 0.19 | 0.10 | 0.23 | +0.02 | +11.76% | 5,050 | 10,845 | 29.69% |
| ET240920C00016500 | 2024-09-20 3:41PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 484 | 7,893 | 26.56% |
| ET240920C00017000 | 2024-09-20 3:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 76,297 | 50.00% |
| ET240920C00017500 | 2024-09-18 1:12PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 365 | 71.88% |
| ET240920C00018000 | 2024-09-18 10:02AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,683 | 93.75% |
| ET240920C00018500 | 2024-09-18 12:47PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 112.50% |
| ET240920C00019000 | 2024-09-03 12:10PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,180 | 137.50% |
| ET240920C00020000 | 2024-08-16 11:04AM EDT | 20.00 | 0.27 | 0.00 | 0.27 | 0.00 | - | 4 | 83 | 310.94% |
| ET240920C00021000 | 2024-09-18 12:47PM EDT | 21.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 129 | 432.81% |
| ET240920C00022000 | 2024-09-19 9:45AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 247 | 271.88% |
| ET240920C00023000 | 2024-09-18 12:49PM EDT | 23.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 95 | 528.91% |
| ET240920C00024000 | 2024-06-24 2:21PM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 633.59% |
| ET240920C00025000 | 2024-09-18 12:46PM EDT | 25.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 615.63% |
| ET240920C00026000 | 2024-09-18 12:48PM EDT | 26.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 17 | 653.91% |
| ET240920C00027000 | 2024-06-07 10:51AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 35 | 40 | 753.91% |
| ET240920C00028000 | 2024-09-18 10:05AM EDT | 28.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 23 | 723.44% |
| ET240920C00030000 | 2024-07-24 11:57AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 31 | 487.50% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240920P00006000 | 2024-06-24 3:23PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 775.00% |
| ET240920P00009000 | 2024-06-10 3:12PM EDT | 9.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | - | 1 | 834.38% |
| ET240920P00010000 | 2024-08-09 9:43AM EDT | 10.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 200 | 209 | 807.81% |
| ET240920P00011500 | 2024-09-04 9:57AM EDT | 11.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 2 | 575.00% |
| ET240920P00012000 | 2024-09-04 10:00AM EDT | 12.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 18 | 213 | 443.75% |
| ET240920P00012500 | 2024-09-09 10:29AM EDT | 12.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 40 | 78 | 360.94% |
| ET240920P00013000 | 2024-09-11 11:03AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 97 | 181.25% |
| ET240920P00013500 | 2024-09-12 9:31AM EDT | 13.50 | 0.01 | - | 0.21 | 0.00 | - | - | 254 | 340.63% |
| ET240920P00014000 | 2024-09-12 3:57PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 9,139 | 125.00% |
| ET240920P00014500 | 2024-09-16 2:28PM EDT | 14.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 17 | 192.19% |
| ET240920P00015000 | 2024-09-17 12:11PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,392 | 75.00% |
| ET240920P00015500 | 2024-09-20 1:52PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,604 | 53.13% |
| ET240920P00016000 | 2024-09-20 3:52PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 307 | 7,435 | 20.31% |
| ET240920P00016500 | 2024-09-20 3:46PM EDT | 16.50 | 0.27 | 0.21 | 0.37 | 0.00 | - | 21 | 199 | 53.13% |
| ET240920P00017000 | 2024-09-19 2:30PM EDT | 17.00 | 0.83 | 0.56 | 1.18 | 0.00 | - | 8 | 67 | 93.75% |
| ET240920P00017500 | 2024-08-26 1:39PM EDT | 17.50 | 1.29 | 0.85 | 2.39 | 0.00 | - | - | 0 | 230.47% |
| ET240920P00018000 | 2024-09-16 2:43PM EDT | 18.00 | 1.90 | 0.79 | 2.76 | 0.00 | - | 6 | 0 | 481.25% |
| ET240920P00018500 | 2024-09-13 1:42PM EDT | 18.50 | 2.30 | 1.84 | 2.53 | 0.00 | - | 2 | 0 | 271.09% |
| ET240920P00019000 | 2024-08-14 3:43PM EDT | 19.00 | 3.00 | 2.32 | 3.25 | 0.00 | - | 1 | 1 | 392.19% |
| ET240920P00020000 | 2024-07-19 9:36AM EDT | 20.00 | 3.95 | 3.50 | 4.40 | 0.00 | - | 7 | 0 | 320.31% |
| ET240920P00021000 | 2024-08-16 3:37PM EDT | 21.00 | 4.73 | 4.20 | 5.85 | 0.00 | - | 1 | 0 | 414.06% |
| ET240920P00023000 | 2024-07-23 10:32AM EDT | 23.00 | 6.90 | 4.90 | 8.20 | 0.00 | - | - | 0 | 970.70% |
| ET240920P00024000 | 2024-07-24 10:56AM EDT | 24.00 | 7.90 | 5.75 | 9.95 | 0.00 | - | 8 | 0 | 403.13% |
| ET240920P00027000 | 2024-09-10 10:07AM EDT | 27.00 | 11.25 | 8.90 | 12.75 | 0.00 | - | 1 | 2 | 446.88% |
