La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 386,50 -576,86 (-0,93 %)
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 prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117C00001000 | 2024-04-30 10:23AM EDT | 1.00 | 14.87 | 13.70 | 16.10 | 0.00 | - | - | 2 | 0.00% |
| ET250117C00003000 | 2024-05-10 10:33AM EDT | 3.00 | 12.90 | 11.70 | 13.60 | 0.00 | - | 1 | 1 | 189.84% |
| ET250117C00004000 | 2024-05-09 9:30AM EDT | 4.00 | 12.37 | 10.75 | 12.30 | 0.00 | - | 10 | 0 | 128.71% |
| ET250117C00005000 | 2024-05-10 9:30AM EDT | 5.00 | 11.01 | 10.70 | 12.00 | 0.00 | - | 1 | 320 | 113.28% |
| ET250117C00008000 | 2024-05-09 3:57PM EDT | 8.00 | 8.15 | 7.25 | 8.95 | 0.00 | - | 55,590 | 1,713 | 55.27% |
| ET250117C00010000 | 2024-05-17 2:55PM EDT | 10.00 | 6.05 | 5.25 | 6.35 | -0.02 | -0.33% | 2 | 4,936 | 53.03% |
| ET250117C00012000 | 2024-05-17 11:05AM EDT | 12.00 | 3.90 | 4.00 | 4.20 | -0.18 | -4.41% | 5 | 13,135 | 31.45% |
| ET250117C00013000 | 2024-05-14 9:30AM EDT | 13.00 | 2.60 | 3.10 | 3.20 | 0.00 | - | 1 | 349 | 24.81% |
| ET250117C00014000 | 2024-05-15 10:39AM EDT | 14.00 | 2.15 | 2.23 | 2.39 | 0.00 | - | 3 | 641 | 23.63% |
| ET250117C00015000 | 2024-05-17 2:45PM EDT | 15.00 | 1.46 | 1.39 | 1.47 | +0.08 | +5.80% | 39 | 95,666 | 18.02% |
| ET250117C00016000 | 2024-05-17 3:58PM EDT | 16.00 | 0.84 | 0.83 | 0.88 | +0.04 | +5.00% | 31 | 3,344 | 17.24% |
| ET250117C00017000 | 2024-05-17 2:24PM EDT | 17.00 | 0.44 | 0.44 | 0.47 | +0.03 | +7.32% | 12 | 55,313 | 16.65% |
| ET250117C00018000 | 2024-05-17 3:15PM EDT | 18.00 | 0.21 | 0.21 | 0.24 | -0.01 | -4.55% | 104 | 780 | 16.65% |
| ET250117C00019000 | 2024-05-15 1:52PM EDT | 19.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 102 | 1,306 | 16.90% |
| ET250117C00020000 | 2024-05-17 3:51PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 219 | 47,662 | 17.29% |
| ET250117C00021000 | 2024-05-16 10:36AM EDT | 21.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 2 | 44 | 20.70% |
| ET250117C00022000 | 2024-05-17 12:37PM EDT | 22.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 150 | 22,841 | 21.09% |
| ET250117C00023000 | 2024-05-17 11:57AM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 274 | 22.27% |
| ET250117C00024000 | 2024-05-13 2:21PM EDT | 24.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 500 | 59 | 52.20% |
| ET250117C00025000 | 2024-05-16 10:41AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 7,888 | 26.37% |
| ET250117C00026000 | 2024-05-17 9:47AM EDT | 26.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 19 | 11 | 40.04% |
| ET250117C00027000 | 2024-05-17 12:37PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | -0.07 | -87.50% | 1 | 122 | 35.16% |
| ET250117C00029000 | 2024-05-10 3:38PM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 53.71% |
| ET250117C00030000 | 2024-05-17 9:50AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 149 | 34.96% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117P00003000 | 2024-01-22 1:58PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 614 | 95.31% |
| ET250117P00005000 | 2024-05-14 12:42PM EDT | 5.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 15 | 814 | 73.83% |
| ET250117P00008000 | 2024-04-23 10:33AM EDT | 8.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 5 | 11,902 | 56.25% |
| ET250117P00010000 | 2024-05-14 9:52AM EDT | 10.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 8,616 | 43.65% |
| ET250117P00011000 | 2024-04-30 10:00AM EDT | 11.00 | 0.09 | 0.04 | 0.39 | 0.00 | - | - | 3 | 44.82% |
| ET250117P00012000 | 2024-05-17 9:36AM EDT | 12.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 20 | 25,088 | 27.93% |
| ET250117P00013000 | 2024-05-17 2:11PM EDT | 13.00 | 0.17 | 0.16 | 0.21 | 0.00 | - | 5 | 2,326 | 23.73% |
| ET250117P00014000 | 2024-05-17 3:55PM EDT | 14.00 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 26 | 673 | 20.75% |
| ET250117P00015000 | 2024-05-16 3:53PM EDT | 15.00 | 0.59 | 0.54 | 0.58 | 0.00 | - | 66 | 8,806 | 19.53% |
| ET250117P00016000 | 2024-05-17 3:55PM EDT | 16.00 | 0.98 | 0.95 | 1.06 | -0.04 | -3.92% | 25 | 678 | 19.95% |
| ET250117P00017000 | 2024-05-16 2:56PM EDT | 17.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 130 | 1,168 | 19.53% |
| ET250117P00018000 | 2024-05-01 3:39PM EDT | 18.00 | 3.00 | 2.17 | 2.41 | 0.00 | - | - | 1 | 19.92% |
| ET250117P00019000 | 2024-05-01 2:44PM EDT | 19.00 | 3.85 | 3.20 | 3.90 | 0.00 | - | 1 | 16 | 35.74% |
| ET250117P00020000 | 2024-05-06 3:48PM EDT | 20.00 | 4.35 | 4.05 | 4.25 | 0.00 | - | 2 | 269 | 23.73% |
| ET250117P00021000 | 2024-04-30 9:48AM EDT | 21.00 | 5.40 | 5.10 | 5.70 | 0.00 | - | 2 | 15 | 39.80% |
| ET250117P00022000 | 2024-05-09 11:33AM EDT | 22.00 | 6.15 | 4.00 | 8.20 | 0.00 | - | 1 | 234 | 75.29% |
| ET250117P00023000 | 2024-05-01 2:44PM EDT | 23.00 | 7.70 | 5.25 | 7.45 | 0.00 | - | - | 1 | 39.89% |
| ET250117P00025000 | 2024-05-10 10:30AM EDT | 25.00 | 9.20 | 8.80 | 9.35 | 0.00 | - | 4 | 0 | 42.19% |
