La bourse ferme dans 50 min
CAC 40
7 604,93 -57,37 (-0,75 %) Euro Stoxx 50
4 918,44 -17,53 (-0,36 %) Dow Jones
38 978,27 -133,89 (-0,34 %) EUR/USD
1,0693 -0,0023 (-0,21 %) Gold future
2 309,00 -21,80 (-0,94 %) Bitcoin EUR
57 642,20 -319,47 (-0,55 %)
Energy Transfer LP (ET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:39AM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719C00003000 | 2024-06-20 10:34AM EDT | 3.00 | 12.64 | 11.80 | 14.20 | 0.00 | - | 1 | 2 | 357.81% |
| ET240719C00005000 | 2024-02-20 11:01AM EDT | 5.00 | 9.75 | 9.60 | 10.75 | 0.00 | - | 7 | 7 | 0.00% |
| ET240719C00007000 | 2024-01-19 2:36PM EDT | 7.00 | 6.73 | 7.10 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| ET240719C00008000 | 2024-05-24 9:55AM EDT | 8.00 | 7.58 | 7.50 | 9.00 | 0.00 | - | 10 | 10 | 219.14% |
| ET240719C00009000 | 2023-12-11 2:03PM EDT | 9.00 | 4.26 | 4.70 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| ET240719C00010000 | 2024-06-25 12:48PM EDT | 10.00 | 6.00 | 5.55 | 6.05 | +0.10 | +1.69% | 70 | 99 | 124.61% |
| ET240719C00011000 | 2024-02-20 4:04PM EDT | 11.00 | 3.75 | 2.91 | 5.70 | 0.00 | - | 2 | 3 | 186.13% |
| ET240719C00012000 | 2024-06-21 1:08PM EDT | 12.00 | 3.85 | 3.90 | 4.05 | 0.00 | - | 20 | 42 | 68.36% |
| ET240719C00013000 | 2024-06-14 2:54PM EDT | 13.00 | 2.27 | 2.88 | 3.10 | 0.00 | - | 3 | 43 | 55.27% |
| ET240719C00014000 | 2024-06-25 10:15AM EDT | 14.00 | 2.10 | 1.83 | 2.08 | +0.21 | +11.11% | 9 | 660 | 50.20% |
| ET240719C00015000 | 2024-06-26 9:38AM EDT | 15.00 | 1.09 | 1.03 | 1.08 | +0.06 | +5.83% | 33 | 2,754 | 30.86% |
| ET240719C00016000 | 2024-06-26 10:08AM EDT | 16.00 | 0.23 | 0.20 | 0.22 | +0.01 | +4.55% | 128 | 19,296 | 15.82% |
| ET240719C00017000 | 2024-06-25 3:26PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 56 | 18,524 | 16.80% |
| ET240719C00018000 | 2024-06-26 9:49AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,791 | 27.34% |
| ET240719C00019000 | 2024-06-26 10:08AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,140 | 36.72% |
| ET240719C00020000 | 2024-06-11 9:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 404 | 40.63% |
| ET240719C00021000 | 2024-05-29 12:14PM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 103.91% |
| ET240719C00025000 | 2024-05-08 10:42AM EDT | 25.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 8 | 94.92% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719P00009000 | 2024-05-23 12:26PM EDT | 9.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 243 | 183.20% |
| ET240719P00010000 | 2024-05-29 9:30AM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 289 | 166.80% |
| ET240719P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 1,629 | 74.22% |
| ET240719P00012000 | 2024-06-13 11:51AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,950 | 51.56% |
| ET240719P00013000 | 2024-06-26 9:30AM EDT | 13.00 | 0.08 | 0.00 | 0.02 | +0.06 | +300.00% | 34 | 4,897 | 42.97% |
| ET240719P00014000 | 2024-06-24 9:55AM EDT | 14.00 | 0.09 | 0.01 | 0.02 | +0.08 | +800.00% | 30 | 5,848 | 29.30% |
| ET240719P00015000 | 2024-06-26 9:44AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 4,815 | 17.58% |
| ET240719P00016000 | 2024-06-26 9:53AM EDT | 16.00 | 0.15 | 0.17 | 0.19 | -0.04 | -21.05% | 6 | 4,177 | 8.99% |
| ET240719P00017000 | 2024-06-06 2:36PM EDT | 17.00 | 1.57 | 1.00 | 1.07 | 0.00 | - | 360 | 253 | 0.00% |
| ET240719P00018000 | 2024-06-21 10:31AM EDT | 18.00 | 2.20 | 2.01 | 2.13 | 0.00 | - | 2 | 6 | 33.59% |
| ET240719P00019000 | 2024-06-07 3:46PM EDT | 19.00 | 3.50 | 3.00 | 3.05 | 0.00 | - | 1 | 0 | 0.00% |
| ET240719P00020000 | 2024-06-20 9:39AM EDT | 20.00 | 4.49 | 4.00 | 4.05 | 0.00 | - | 1 | 4 | 0.00% |
| ET240719P00025000 | 2023-12-11 12:57PM EDT | 25.00 | 11.85 | 10.05 | 12.20 | 0.00 | - | 2 | 3 | 268.36% |
| ET240719P00029000 | 2024-05-03 11:10AM EDT | 29.00 | 13.40 | 13.30 | 15.35 | 0.00 | - | 1 | 0 | 249.22% |
