La bourse ferme dans 50 min
CAC 40
7 607,77 -54,53 (-0,71 %) Euro Stoxx 50
4 919,61 -16,36 (-0,33 %) Dow Jones
38 981,68 -130,48 (-0,33 %) EUR/USD
1,0692 -0,0024 (-0,22 %) Gold future
2 307,40 -23,40 (-1,00 %) Bitcoin EUR
57 598,19 -260,67 (-0,45 %)
Energy Transfer LP (ET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018C00003000 | 2024-04-30 2:59PM EDT | 3.00 | 12.70 | 0.00 | 13.80 | 0.00 | - | 1 | 0 | 312.70% |
| ET241018C00007000 | 2024-04-16 12:47PM EDT | 7.00 | 8.09 | 8.25 | 9.90 | 0.00 | - | 1 | 1 | 95.51% |
| ET241018C00008000 | 2024-04-11 10:16AM EDT | 8.00 | 7.70 | 6.00 | 8.15 | 0.00 | - | - | 0 | 90.23% |
| ET241018C00010000 | 2024-05-23 2:02PM EDT | 10.00 | 5.55 | 5.70 | 5.90 | 0.00 | - | 50 | 50 | 0.00% |
| ET241018C00011000 | 2024-06-17 2:34PM EDT | 11.00 | 4.50 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 50.98% |
| ET241018C00012000 | 2024-05-22 12:28PM EDT | 12.00 | 3.90 | 3.30 | 3.90 | 0.00 | - | 1 | 22 | 0.00% |
| ET241018C00013000 | 2024-06-25 11:58AM EDT | 13.00 | 3.07 | 3.05 | 3.10 | +0.72 | +30.64% | 1 | 111 | 32.42% |
| ET241018C00014000 | 2024-06-26 10:03AM EDT | 14.00 | 2.13 | 1.96 | 2.11 | +0.18 | +9.23% | 1 | 519 | 24.12% |
| ET241018C00015000 | 2024-06-25 11:31AM EDT | 15.00 | 1.22 | 1.18 | 1.23 | +0.01 | +0.83% | 8 | 2,627 | 19.29% |
| ET241018C00016000 | 2024-06-26 9:30AM EDT | 16.00 | 0.55 | 0.53 | 0.58 | +0.01 | +1.85% | 50 | 16,009 | 17.24% |
| ET241018C00017000 | 2024-06-26 9:30AM EDT | 17.00 | 0.14 | 0.18 | 0.20 | -0.05 | -26.32% | 2 | 8,737 | 15.92% |
| ET241018C00018000 | 2024-06-26 9:30AM EDT | 18.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 29 | 1,468 | 17.19% |
| ET241018C00019000 | 2024-06-25 1:58PM EDT | 19.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 15 | 870 | 23.05% |
| ET241018C00020000 | 2024-06-25 3:06PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 150 | 1,095 | 23.44% |
| ET241018C00021000 | 2024-06-25 1:43PM EDT | 21.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 708 | 61.47% |
| ET241018C00022000 | 2024-06-25 11:05AM EDT | 22.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 923 | 32.23% |
| ET241018C00023000 | 2024-05-28 10:50AM EDT | 23.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 51 | 69 | 57.13% |
| ET241018C00024000 | 2024-05-09 10:23AM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 61.04% |
| ET241018C00025000 | 2024-06-25 2:14PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 73 | 36.72% |
| ET241018C00027000 | 2024-06-12 10:48AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 72.17% |
| ET241018C00028000 | 2024-06-18 1:18PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 75.49% |
| ET241018C00029000 | 2024-05-28 11:48AM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 78.61% |
| ET241018C00030000 | 2024-06-26 9:56AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 59 | 44.53% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018P00007000 | 2024-06-13 1:00PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 120.70% |
| ET241018P00010000 | 2024-05-08 9:40AM EDT | 10.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 12 | 24 | 57.42% |
| ET241018P00011000 | 2024-05-10 12:26PM EDT | 11.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 7 | 44.53% |
| ET241018P00012000 | 2024-06-25 1:47PM EDT | 12.00 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 400 | 1,032 | 33.99% |
| ET241018P00013000 | 2024-06-25 1:22PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 20 | 955 | 24.41% |
| ET241018P00014000 | 2024-06-25 1:22PM EDT | 14.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 20 | 8,568 | 20.31% |
| ET241018P00015000 | 2024-06-26 10:20AM EDT | 15.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 12 | 5,721 | 18.12% |
| ET241018P00016000 | 2024-06-26 10:16AM EDT | 16.00 | 0.62 | 0.60 | 0.76 | -0.11 | -15.07% | 40 | 5,427 | 20.22% |
| ET241018P00017000 | 2024-06-20 1:59PM EDT | 17.00 | 1.58 | 1.29 | 1.41 | 0.00 | - | 120 | 29 | 20.46% |
| ET241018P00018000 | 2024-04-24 11:33AM EDT | 18.00 | 2.56 | 2.56 | 2.98 | 0.00 | - | - | 10 | 46.29% |
