La bourse ferme dans 1 h 1 min
CAC 40
7 607,28 -55,02 (-0,72 %) Euro Stoxx 50
4 917,41 -18,56 (-0,38 %) Dow Jones
38 986,80 -125,36 (-0,32 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 308,80 -22,00 (-0,94 %) Bitcoin EUR
57 777,97 -80,88 (-0,14 %)
Energy Transfer LP (ET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:29AM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250620C00003000 | 2024-05-09 2:15PM EDT | 3.00 | 13.30 | 11.25 | 12.90 | 0.00 | - | 75 | 0 | 0.00% |
| ET250620C00005000 | 2024-05-10 10:33AM EDT | 5.00 | 10.92 | 9.75 | 12.20 | 0.00 | - | 2 | 53 | 140.92% |
| ET250620C00008000 | 2024-06-17 2:18PM EDT | 8.00 | 7.43 | 5.95 | 10.20 | 0.00 | - | 10 | 205 | 123.05% |
| ET250620C00010000 | 2024-06-21 2:34PM EDT | 10.00 | 5.80 | 3.95 | 6.45 | 0.00 | - | 1 | 1,715 | 47.12% |
| ET250620C00012000 | 2024-06-25 1:19PM EDT | 12.00 | 4.10 | 4.05 | 4.15 | +0.25 | +6.49% | 6 | 2,272 | 23.93% |
| ET250620C00015000 | 2024-06-26 9:55AM EDT | 15.00 | 1.56 | 1.52 | 1.58 | +0.16 | +11.43% | 13 | 29,855 | 16.75% |
| ET250620C00017000 | 2024-06-26 9:30AM EDT | 17.00 | 0.64 | 0.61 | 0.67 | +0.03 | +4.92% | 1 | 16,585 | 17.04% |
| ET250620C00020000 | 2024-06-26 9:55AM EDT | 20.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 5 | 4,778 | 17.43% |
| ET250620C00022000 | 2024-06-25 2:05PM EDT | 22.00 | 0.04 | 0.00 | 0.14 | -0.01 | -20.00% | 10 | 1,826 | 22.46% |
| ET250620C00025000 | 2024-06-25 2:05PM EDT | 25.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 91 | 3,623 | 23.63% |
| ET250620C00030000 | 2024-06-25 10:53AM EDT | 30.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 8 | 345 | 30.08% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250620P00003000 | 2023-12-04 10:51AM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 96.48% |
| ET250620P00005000 | 2024-06-18 10:22AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 353 | 53.91% |
| ET250620P00008000 | 2024-06-10 10:14AM EDT | 8.00 | 0.06 | 0.00 | 0.16 | -0.04 | -40.00% | 20 | 884 | 47.07% |
| ET250620P00010000 | 2024-05-29 12:49PM EDT | 10.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 20 | 4,460 | 35.55% |
| ET250620P00012000 | 2024-06-26 10:12AM EDT | 12.00 | 0.24 | 0.20 | 0.26 | -0.01 | -3.85% | 10 | 4,184 | 26.66% |
| ET250620P00015000 | 2024-06-25 2:11PM EDT | 15.00 | 0.93 | 0.92 | 0.98 | -0.02 | -2.11% | 28 | 3,645 | 23.05% |
| ET250620P00017000 | 2024-06-24 2:03PM EDT | 17.00 | 2.08 | 1.98 | 2.07 | 0.00 | - | 9 | 1,197 | 22.97% |
| ET250620P00020000 | 2024-06-18 11:29AM EDT | 20.00 | 4.95 | 4.40 | 5.05 | 0.00 | - | 1 | 351 | 35.99% |
| ET250620P00022000 | 2024-06-06 10:14AM EDT | 22.00 | 6.72 | 5.45 | 8.25 | 0.00 | - | 50 | 145 | 62.99% |
| ET250620P00025000 | 2024-02-16 4:08PM EDT | 25.00 | 10.60 | 7.55 | 12.15 | 0.00 | - | 2 | 1 | 86.33% |
| ET250620P00030000 | 2024-04-03 11:06AM EDT | 30.00 | 14.25 | 14.25 | 14.50 | 0.00 | - | 2 | 2 | 48.68% |
