La bourse ferme dans 1 h 3 min
CAC 40
7 607,58 -54,72 (-0,71 %) Euro Stoxx 50
4 918,70 -17,27 (-0,35 %) Dow Jones
38 984,00 -128,16 (-0,33 %) EUR/USD
1,0688 -0,0027 (-0,26 %) Gold future
2 311,60 -19,20 (-0,82 %) Bitcoin EUR
57 729,43 +99,75 (+0,17 %)
Energy Transfer LP (ET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240816C00010000 | 2024-06-07 12:20PM EDT | 10.00 | 5.60 | 5.85 | 6.25 | 0.00 | - | 1 | 3 | 78.13% |
| ET240816C00013000 | 2024-06-21 3:17PM EDT | 13.00 | 2.92 | 2.73 | 3.35 | 0.00 | - | 3 | 5 | 64.55% |
| ET240816C00014000 | 2024-06-25 1:18PM EDT | 14.00 | 2.08 | 2.07 | 2.17 | +0.02 | +0.97% | 3 | 452 | 37.99% |
| ET240816C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 1.17 | 1.12 | 1.18 | +0.04 | +3.54% | 1 | 1,848 | 24.81% |
| ET240816C00016000 | 2024-06-26 9:36AM EDT | 16.00 | 0.38 | 0.25 | 0.39 | +0.04 | +11.76% | 18 | 5,831 | 16.99% |
| ET240816C00017000 | 2024-06-26 9:56AM EDT | 17.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 200 | 25,846 | 16.21% |
| ET240816C00018000 | 2024-06-25 3:07PM EDT | 18.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 1,116 | 22.46% |
| ET240816C00019000 | 2024-06-25 1:58PM EDT | 19.00 | 0.03 | 0.01 | 0.30 | +0.01 | +50.00% | 24 | 24 | 49.12% |
| ET240816C00020000 | 2024-06-24 2:22PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 216 | 62.21% |
| ET240816C00021000 | 2024-06-24 12:34PM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 38 | 70.22% |
| ET240816C00022000 | 2024-06-25 1:51PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | +0.09 | +900.00% | 1 | 89 | 77.44% |
| ET240816C00023000 | 2024-06-18 1:25PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 28 | 84.18% |
| ET240816C00024000 | 2024-06-18 1:20PM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 9 | 90.43% |
| ET240816C00030000 | 2024-06-14 1:16PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 23 | 65.63% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240816P00007000 | 2024-06-13 12:57PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 179.69% |
| ET240816P00008000 | 2024-05-28 12:13PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 150 | 71.88% |
| ET240816P00009000 | 2024-06-17 11:10AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 86 | 65.63% |
| ET240816P00010000 | 2024-06-13 11:54AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 57.81% |
| ET240816P00013000 | 2024-05-14 2:41PM EDT | 13.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 1 | 35.16% |
| ET240816P00014000 | 2024-06-25 3:47PM EDT | 14.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 75 | 1,069 | 24.61% |
| ET240816P00015000 | 2024-06-26 9:42AM EDT | 15.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 1,885 | 19.14% |
| ET240816P00016000 | 2024-06-25 2:30PM EDT | 16.00 | 0.45 | 0.45 | 0.48 | -0.01 | -2.17% | 7 | 473 | 19.14% |
| ET240816P00017000 | 2024-06-20 11:29AM EDT | 17.00 | 1.57 | 1.19 | 1.31 | 0.00 | - | 1 | 6 | 26.86% |
| ET240816P00018000 | 2024-06-10 12:16PM EDT | 18.00 | 2.49 | 1.96 | 2.38 | 0.00 | - | - | 2 | 41.70% |
| ET240816P00019000 | 2024-05-23 11:33AM EDT | 19.00 | 3.55 | 3.10 | 5.10 | 0.00 | - | - | 14 | 86.52% |
| ET240816P00020000 | 2024-06-12 10:24AM EDT | 20.00 | 4.60 | 3.30 | 4.25 | 0.00 | - | 4 | 5 | 51.56% |
