La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 143,45 +201,39 (+0,37 %)
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’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018C00003000 | 2024-08-19 10:59AM EDT | 3.00 | 13.45 | 11.90 | 14.25 | 0.00 | - | 100 | 100 | 633.59% |
| ET241018C00007000 | 2024-04-16 12:47PM EDT | 7.00 | 8.09 | 8.25 | 9.90 | 0.00 | - | 1 | 1 | 278.13% |
| ET241018C00008000 | 2024-09-04 10:58AM EDT | 8.00 | 8.23 | 7.75 | 10.15 | 0.00 | - | 2 | 2 | 247.66% |
| ET241018C00010000 | 2024-09-13 2:33PM EDT | 10.00 | 6.20 | 5.15 | 7.00 | +0.40 | +6.90% | 50 | 58 | 190.82% |
| ET241018C00011000 | 2024-06-17 2:34PM EDT | 11.00 | 4.50 | 3.45 | 6.40 | 0.00 | - | 1 | 1 | 196.68% |
| ET241018C00012000 | 2024-09-09 1:34PM EDT | 12.00 | 3.91 | 3.50 | 5.30 | 0.00 | - | 1 | 70 | 85.74% |
| ET241018C00013000 | 2024-09-13 2:43PM EDT | 13.00 | 3.20 | 2.84 | 4.80 | +0.15 | +4.92% | 10 | 15 | 102.73% |
| ET241018C00014000 | 2024-09-13 12:24PM EDT | 14.00 | 2.30 | 1.78 | 2.69 | +0.50 | +27.78% | 4 | 394 | 72.85% |
| ET241018C00015000 | 2024-09-13 3:39PM EDT | 15.00 | 1.31 | 1.21 | 1.42 | +0.20 | +18.02% | 77 | 2,423 | 35.94% |
| ET241018C00016000 | 2024-09-13 3:39PM EDT | 16.00 | 0.46 | 0.45 | 0.48 | +0.11 | +31.43% | 497 | 13,483 | 19.83% |
| ET241018C00017000 | 2024-09-13 3:58PM EDT | 17.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 976 | 37,000 | 17.19% |
| ET241018C00018000 | 2024-09-13 3:56PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 11,786 | 20.70% |
| ET241018C00019000 | 2024-09-13 10:54AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 48 | 999 | 34.38% |
| ET241018C00020000 | 2024-09-12 11:45AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 834 | 38.67% |
| ET241018C00021000 | 2024-09-03 11:55AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 218 | 723 | 50.00% |
| ET241018C00022000 | 2024-08-16 2:11PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 944 | 57.03% |
| ET241018C00023000 | 2024-08-06 1:44PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 87 | 101.37% |
| ET241018C00024000 | 2024-08-02 9:55AM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 109.08% |
| ET241018C00025000 | 2024-08-02 10:33AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 43 | 101 | 116.41% |
| ET241018C00026000 | 2024-07-01 2:57PM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 55 | 123.24% |
| ET241018C00027000 | 2024-06-12 10:48AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 129.69% |
| ET241018C00028000 | 2024-06-18 1:18PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 135.74% |
| ET241018C00029000 | 2024-05-28 11:48AM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 141.60% |
| ET241018C00030000 | 2024-07-30 3:25PM EDT | 30.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 8 | 30 | 145.12% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018P00007000 | 2024-06-13 1:00PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 224.22% |
| ET241018P00009000 | 2024-07-22 11:45AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 167.19% |
| ET241018P00010000 | 2024-05-08 9:40AM EDT | 10.00 | 0.03 | 0.02 | 0.27 | 0.00 | - | 12 | 24 | 110.16% |
| ET241018P00011000 | 2024-09-04 1:54PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 51 | 58 | 121.09% |
| ET241018P00012000 | 2024-08-27 9:30AM EDT | 12.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 10 | 1,123 | 53.13% |
| ET241018P00013000 | 2024-09-12 11:07AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,060 | 41.02% |
| ET241018P00014000 | 2024-09-13 2:09PM EDT | 14.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 13 | 8,915 | 38.09% |
| ET241018P00015000 | 2024-09-13 3:12PM EDT | 15.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 63 | 6,124 | 23.05% |
| ET241018P00016000 | 2024-09-13 3:55PM EDT | 16.00 | 0.21 | 0.20 | 0.23 | -0.07 | -25.00% | 1,035 | 6,894 | 15.72% |
| ET241018P00017000 | 2024-09-13 11:44AM EDT | 17.00 | 0.82 | 0.79 | 1.11 | -0.22 | -21.15% | 224 | 106 | 30.08% |
| ET241018P00018000 | 2024-09-06 10:57AM EDT | 18.00 | 2.10 | 0.35 | 2.44 | 0.00 | - | 1 | 1 | 64.06% |
| ET241018P00020000 | 2024-09-06 10:53AM EDT | 20.00 | 4.10 | 2.83 | 4.90 | 0.00 | - | 10 | 3 | 116.31% |
| ET241018P00021000 | 2024-07-02 12:40PM EDT | 21.00 | 4.85 | 3.15 | 5.55 | 0.00 | - | - | 2 | 107.23% |
| ET241018P00027000 | 2024-07-02 11:59AM EDT | 27.00 | 10.80 | 9.10 | 11.70 | 0.00 | - | - | 1 | 167.77% |
| ET241018P00029000 | 2024-07-02 11:08AM EDT | 29.00 | 12.75 | 11.10 | 15.20 | 0.00 | - | - | 1 | 136.13% |
