La bourse ferme dans 1 h 4 min
CAC 40
7 609,14 -53,16 (-0,69 %) Euro Stoxx 50
4 919,97 -16,00 (-0,32 %) Dow Jones
38 980,66 -131,50 (-0,34 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 310,40 -20,40 (-0,88 %) 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 10:26AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220C00003000 | 2024-05-17 11:17AM EDT | 3.00 | 12.85 | 10.15 | 14.30 | 0.00 | - | 2 | 1 | 307.23% |
| ET241220C00010000 | 2024-06-20 10:03AM EDT | 10.00 | 5.70 | 5.95 | 6.15 | 0.00 | - | - | 1 | 50.20% |
| ET241220C00011000 | 2024-04-05 1:02PM EDT | 11.00 | 4.70 | 4.25 | 5.35 | 0.00 | - | 1 | 0 | 52.34% |
| ET241220C00012000 | 2024-05-13 9:42AM EDT | 12.00 | 4.21 | 2.76 | 5.60 | 0.00 | - | 1 | 6 | 84.91% |
| ET241220C00013000 | 2024-06-18 2:50PM EDT | 13.00 | 2.62 | 3.05 | 3.15 | 0.00 | - | 200 | 685 | 26.76% |
| ET241220C00014000 | 2024-06-24 1:16PM EDT | 14.00 | 2.10 | 2.12 | 2.20 | 0.00 | - | 2 | 694 | 21.49% |
| ET241220C00015000 | 2024-06-26 10:08AM EDT | 15.00 | 1.32 | 1.32 | 1.35 | +0.14 | +11.67% | 125 | 1,755 | 17.92% |
| ET241220C00016000 | 2024-06-25 2:31PM EDT | 16.00 | 0.70 | 0.67 | 0.74 | +0.01 | +1.45% | 17 | 13,738 | 16.99% |
| ET241220C00017000 | 2024-06-26 9:54AM EDT | 17.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 10 | 8,424 | 15.48% |
| ET241220C00018000 | 2024-06-25 2:24PM EDT | 18.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 10 | 1,656 | 15.72% |
| ET241220C00019000 | 2024-06-24 12:38PM EDT | 19.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 629 | 16.60% |
| ET241220C00020000 | 2024-06-24 3:00PM EDT | 20.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 1,064 | 21.58% |
| ET241220C00021000 | 2024-06-25 3:28PM EDT | 21.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 122 | 398 | 22.75% |
| ET241220C00022000 | 2024-06-25 12:29PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 1,129 | 23.63% |
| ET241220C00023000 | 2024-06-24 11:39AM EDT | 23.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 6 | 120 | 57.47% |
| ET241220C00024000 | 2024-06-25 2:11PM EDT | 24.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 132 | 34.77% |
| ET241220C00025000 | 2024-06-25 1:03PM EDT | 25.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 11 | 145 | 52.25% |
| ET241220C00026000 | 2024-06-24 2:55PM EDT | 26.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 6 | 0 | 55.18% |
| ET241220C00030000 | 2024-06-21 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 41.02% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220P00005000 | 2024-06-13 1:00PM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 13 | 74.22% |
| ET241220P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 61.52% |
| ET241220P00011000 | 2024-06-21 2:15PM EDT | 11.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 52.15% |
| ET241220P00012000 | 2024-06-25 11:30AM EDT | 12.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 1 | 352 | 28.32% |
| ET241220P00013000 | 2024-06-24 3:56PM EDT | 13.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 249 | 1,691 | 24.61% |
| ET241220P00014000 | 2024-06-25 2:26PM EDT | 14.00 | 0.23 | 0.23 | 0.25 | 0.00 | - | 501 | 2,107 | 21.97% |
| ET241220P00015000 | 2024-06-25 3:32PM EDT | 15.00 | 0.46 | 0.44 | 0.48 | -0.02 | -4.17% | 131 | 6,790 | 20.41% |
| ET241220P00016000 | 2024-06-25 11:41AM EDT | 16.00 | 0.87 | 0.85 | 0.93 | -0.20 | -18.69% | 40 | 6,387 | 20.51% |
| ET241220P00017000 | 2024-06-17 2:42PM EDT | 17.00 | 2.08 | 1.50 | 1.66 | 0.00 | - | 1 | 2,604 | 23.19% |
| ET241220P00018000 | 2024-05-29 11:11AM EDT | 18.00 | 2.87 | 2.31 | 2.41 | 0.00 | - | 5 | 7 | 23.49% |
| ET241220P00019000 | 2024-04-04 10:10AM EDT | 19.00 | 3.40 | 3.00 | 4.80 | 0.00 | - | 3 | 3 | 63.18% |
| ET241220P00020000 | 2024-05-07 1:20PM EDT | 20.00 | 4.30 | 2.63 | 4.85 | 0.00 | - | 1 | 28 | 46.09% |
| ET241220P00023000 | 2024-03-27 3:59PM EDT | 23.00 | 7.65 | 5.20 | 8.10 | 0.00 | - | 2 | 2 | 66.16% |
| ET241220P00025000 | 2024-06-24 10:59AM EDT | 25.00 | 9.00 | 8.90 | 9.20 | -1.15 | -11.33% | 10 | 38 | 42.38% |
