Marchés français ouverture 3 h 39 min

Energy Transfer LP (ET)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,18-0,22 (-1,34 %)
À la clôture : 04:00PM EDT
16,21 +0,03 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ET240816C000090002024-07-17 3:53PM EDT9.007.155.458.600.00--1339.06%
ET240816C000100002024-07-19 1:25PM EDT10.006.404.707.600.00-23296.09%
ET240816C000115002024-07-22 10:36AM EDT11.504.754.456.05+4.75--6157.23%
ET240816C000130002024-07-09 1:02PM EDT13.003.282.244.600.00-1684.38%
ET240816C000140002024-07-18 9:59AM EDT14.002.351.892.280.00-959947.85%
ET240816C000150002024-07-24 3:59PM EDT15.001.241.021.43-0.11-8.15%911,76043.85%
ET240816C000160002024-07-24 3:39PM EDT16.000.400.350.38-0.11-21.57%876,18117.38%
ET240816C000165002024-07-24 3:17PM EDT16.500.140.110.15-0.05-26.32%6937817.19%
ET240816C000170002024-07-24 3:42PM EDT17.000.050.040.05-0.01-16.67%18233,95417.77%
ET240816C000175002024-07-24 2:26PM EDT17.500.020.010.030.00-3435521.49%
ET240816C000180002024-07-24 3:33PM EDT18.000.010.010.020.00-3522,08225.00%
ET240816C000185002024-07-23 10:42AM EDT18.500.020.000.11+0.02--2444.73%
ET240816C000190002024-07-24 2:02PM EDT19.000.010.000.110.00-10223850.78%
ET240816C000195002024-07-24 9:47AM EDT19.500.010.002.13-0.01-50.00%2035133.30%
ET240816C000200002024-07-12 11:26AM EDT20.000.010.000.100.00-222351.56%
ET240816C000210002024-06-28 3:56PM EDT21.000.380.000.260.00-24074.80%
ET240816C000220002024-06-25 1:51PM EDT22.000.100.000.750.00-189112.89%
ET240816C000230002024-06-18 1:25PM EDT23.000.010.000.750.00-1328123.05%
ET240816C000240002024-06-18 1:20PM EDT24.000.010.000.750.00--9132.42%
ET240816C000300002024-07-10 11:49AM EDT30.000.020.000.220.00-5436137.50%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ET240816P000070002024-06-13 12:57PM EDT7.000.020.000.720.00-1010269.92%
ET240816P000080002024-05-28 12:13PM EDT8.000.010.000.010.00-150150109.38%
ET240816P000090002024-06-17 11:10AM EDT9.000.010.000.020.00-8586100.00%
ET240816P000100002024-06-13 11:54AM EDT10.000.010.000.020.00-252584.38%
ET240816P000130002024-05-14 2:41PM EDT13.000.060.030.060.00--154.30%
ET240816P000140002024-07-18 9:30AM EDT14.000.040.000.090.00-11,12846.48%
ET240816P000145002024-07-22 2:00PM EDT14.500.030.020.04+0.03--130.47%
ET240816P000150002024-07-24 10:18AM EDT15.000.050.040.06+0.01+25.00%1064,14125.78%
ET240816P000155002024-07-24 3:47PM EDT15.500.120.120.14+0.03+33.33%482524.61%
ET240816P000160002024-07-24 3:59PM EDT16.000.330.300.35+0.13+65.00%3023,24026.95%
ET240816P000165002024-07-24 3:20PM EDT16.500.590.630.70+0.04+7.27%5164232.03%
ET240816P000170002024-07-24 1:56PM EDT17.001.000.621.20+0.03+3.09%153,17643.16%
ET240816P000180002024-07-23 2:51PM EDT18.002.381.683.950.00-21103.03%
ET240816P000190002024-07-23 2:50PM EDT19.002.862.673.800.00-21579.49%
ET240816P000200002024-07-17 2:11PM EDT20.004.002.834.150.00-51185.74%
ET240816P000210002024-07-22 12:30PM EDT21.005.003.506.250.00-11961.72%
ET240816P000220002024-07-02 12:18PM EDT22.005.854.557.350.00--1684.38%