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
54 146,95 +80,46 (+0,15 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117C00001000 | 2024-08-21 11:29AM EDT | 1.00 | 15.63 | 13.85 | 16.25 | 0.00 | - | 1 | 1 | 0.00% |
| ET250117C00003000 | 2024-06-04 12:21PM EDT | 3.00 | 12.25 | 11.35 | 15.00 | 0.00 | - | 1 | 1 | 106.25% |
| ET250117C00004000 | 2024-05-09 9:30AM EDT | 4.00 | 12.37 | 9.45 | 11.75 | 0.00 | - | 10 | 0 | 0.00% |
| ET250117C00005000 | 2024-08-22 9:47AM EDT | 5.00 | 11.38 | 10.85 | 13.35 | 0.00 | - | 17 | 316 | 212.70% |
| ET250117C00008000 | 2024-08-29 1:59PM EDT | 8.00 | 8.00 | 7.85 | 10.20 | 0.00 | - | 178 | 1,513 | 133.20% |
| ET250117C00010000 | 2024-09-11 12:45PM EDT | 10.00 | 5.99 | 5.20 | 6.85 | 0.00 | - | 1 | 3,671 | 91.50% |
| ET250117C00011000 | 2024-08-28 12:20PM EDT | 11.00 | 4.91 | 5.20 | 7.30 | 0.00 | - | 4 | 912 | 95.90% |
| ET250117C00012000 | 2024-09-13 9:43AM EDT | 12.00 | 4.19 | 4.20 | 4.50 | +0.19 | +4.75% | 1 | 11,265 | 50.00% |
| ET250117C00013000 | 2024-09-09 3:49PM EDT | 13.00 | 2.98 | 2.86 | 3.95 | 0.00 | - | 4 | 21 | 58.20% |
| ET250117C00014000 | 2024-09-13 3:24PM EDT | 14.00 | 2.31 | 2.08 | 2.35 | +0.38 | +19.69% | 1 | 644 | 24.51% |
| ET250117C00015000 | 2024-09-13 3:37PM EDT | 15.00 | 1.45 | 1.43 | 1.50 | +0.15 | +11.54% | 102 | 86,126 | 21.34% |
| ET250117C00016000 | 2024-09-13 3:39PM EDT | 16.00 | 0.77 | 0.74 | 0.85 | +0.13 | +20.31% | 57 | 9,555 | 20.22% |
| ET250117C00017000 | 2024-09-13 2:43PM EDT | 17.00 | 0.29 | 0.30 | 0.32 | +0.04 | +16.00% | 305 | 65,449 | 16.80% |
| ET250117C00018000 | 2024-09-13 3:56PM EDT | 18.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 427 | 15,663 | 17.29% |
| ET250117C00019000 | 2024-09-12 3:17PM EDT | 19.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 1 | 7,618 | 18.65% |
| ET250117C00020000 | 2024-09-13 1:38PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 221 | 48,152 | 20.12% |
| ET250117C00021000 | 2024-09-12 12:33PM EDT | 21.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 64 | 28.61% |
| ET250117C00022000 | 2024-09-13 11:22AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 21,443 | 25.39% |
| ET250117C00023000 | 2024-09-09 1:46PM EDT | 23.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 508 | 52.83% |
| ET250117C00024000 | 2024-09-13 1:52PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 194 | 33.20% |
| ET250117C00025000 | 2024-09-13 1:17PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 5,870 | 33.99% |
| ET250117C00026000 | 2024-09-05 11:38AM EDT | 26.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 54 | 46.29% |
| ET250117C00027000 | 2024-09-13 11:27AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 121 | 41.02% |
| ET250117C00028000 | 2024-09-04 11:37AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 27 | 70.51% |
| ET250117C00029000 | 2024-07-26 11:49AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 73.54% |
| ET250117C00030000 | 2024-08-22 12:44PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 350 | 47.66% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117P00001000 | 2024-05-14 2:06PM EDT | 1.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 100 | 411.72% |
| ET250117P00003000 | 2024-01-22 1:58PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 614 | 134.38% |
| ET250117P00004000 | 2024-05-24 3:51PM EDT | 4.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 60 | 122 | 185.55% |
| ET250117P00005000 | 2024-07-29 9:30AM EDT | 5.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,049 | 92.19% |
| ET250117P00006000 | 2024-06-13 1:03PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 134.96% |
| ET250117P00007000 | 2024-05-24 10:10AM EDT | 7.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 103.91% |
| ET250117P00008000 | 2024-08-16 1:52PM EDT | 8.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 8 | 11,761 | 77.73% |
| ET250117P00009000 | 2024-08-28 3:19PM EDT | 9.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 50 | 250 | 86.52% |
| ET250117P00010000 | 2024-09-11 3:33PM EDT | 10.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 1 | 7,543 | 50.78% |
| ET250117P00011000 | 2024-09-09 2:27PM EDT | 11.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 100 | 389 | 52.34% |
| ET250117P00012000 | 2024-09-11 12:37PM EDT | 12.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 5 | 24,610 | 34.77% |
| ET250117P00013000 | 2024-09-10 1:32PM EDT | 13.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 1 | 3,272 | 28.52% |
| ET250117P00014000 | 2024-09-11 11:35AM EDT | 14.00 | 0.23 | 0.13 | 0.15 | 0.00 | - | 1 | 2,589 | 23.05% |
| ET250117P00015000 | 2024-09-13 3:29PM EDT | 15.00 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 53 | 17,581 | 21.39% |
| ET250117P00016000 | 2024-09-13 3:47PM EDT | 16.00 | 0.62 | 0.61 | 0.79 | -0.11 | -15.07% | 13 | 4,912 | 23.15% |
| ET250117P00017000 | 2024-09-13 3:53PM EDT | 17.00 | 1.30 | 1.05 | 1.87 | -0.10 | -7.14% | 1 | 3,724 | 36.52% |
| ET250117P00018000 | 2024-08-20 3:46PM EDT | 18.00 | 2.11 | 1.84 | 2.73 | 0.00 | - | 2 | 55 | 41.50% |
| ET250117P00019000 | 2024-07-23 2:47PM EDT | 19.00 | 2.95 | 1.59 | 3.95 | 0.00 | - | 5 | 67 | 55.18% |
| ET250117P00020000 | 2024-09-03 1:20PM EDT | 20.00 | 4.10 | 2.11 | 4.65 | 0.00 | - | 12 | 329 | 53.08% |
| ET250117P00021000 | 2024-09-12 1:53PM EDT | 21.00 | 5.15 | 2.89 | 5.80 | 0.00 | - | 10 | 92 | 63.48% |
| ET250117P00022000 | 2024-09-12 1:51PM EDT | 22.00 | 6.15 | 5.45 | 7.30 | 0.00 | - | 43 | 178 | 54.79% |
| ET250117P00023000 | 2024-09-12 2:04PM EDT | 23.00 | 7.10 | 6.25 | 9.00 | 0.00 | - | 3 | 37 | 68.16% |
| ET250117P00024000 | 2024-09-12 2:17PM EDT | 24.00 | 8.10 | 6.90 | 9.15 | 0.00 | - | 1 | 41 | 89.26% |
| ET250117P00025000 | 2024-09-12 2:15PM EDT | 25.00 | 9.10 | 7.00 | 11.10 | 0.00 | - | 3 | 24 | 52.54% |
| ET250117P00026000 | 2024-09-03 2:20PM EDT | 26.00 | 10.00 | 7.85 | 10.80 | 0.00 | - | 1 | 2 | 86.77% |
| ET250117P00027000 | 2024-07-02 12:54PM EDT | 27.00 | 10.80 | 9.10 | 13.20 | 0.00 | - | - | 2 | 64.65% |
| ET250117P00028000 | 2024-09-12 1:04PM EDT | 28.00 | 12.10 | 11.70 | 12.65 | 0.00 | - | 3 | 3 | 69.04% |
| ET250117P00030000 | 2024-09-12 2:10PM EDT | 30.00 | 14.05 | 12.00 | 16.05 | 0.00 | - | 3 | 6 | 65.82% |
