La bourse ferme dans 1 h 30 min
CAC 40
8 026,99 +3,73 (+0,05 %) Euro Stoxx 50
4 925,97 -10,60 (-0,21 %) Dow Jones
37 945,33 +169,95 (+0,45 %) EUR/USD
1,0668 +0,0022 (+0,20 %) Gold future
2 395,50 -2,50 (-0,10 %) Bitcoin EUR
60 943,83 +2 228,05 (+3,79 %)
Energy Transfer LP (ET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240419C00003000 | 2024-03-14 10:59AM EDT | 3.00 | 12.05 | 11.55 | 12.90 | 0.00 | - | 1 | 2,554 | 2,112.50% |
| ET240419C00004000 | 2024-01-05 11:02AM EDT | 4.00 | 9.95 | 8.95 | 11.35 | 0.00 | - | 4 | 4 | 0.00% |
| ET240419C00005000 | 2023-12-14 11:02AM EDT | 5.00 | 8.85 | 8.95 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| ET240419C00006000 | 2023-11-22 12:26PM EDT | 6.00 | 7.68 | 7.75 | 7.85 | 0.00 | - | - | 4 | 0.00% |
| ET240419C00007000 | 2024-04-02 12:30PM EDT | 7.00 | 8.85 | 8.65 | 8.75 | 0.00 | - | 1 | 1 | 50.00% |
| ET240419C00008000 | 2024-02-16 11:31AM EDT | 8.00 | 6.50 | 7.00 | 8.85 | 0.00 | - | 4 | 4 | 956.25% |
| ET240419C00009000 | 2024-01-25 2:24PM EDT | 9.00 | 5.30 | 5.70 | 6.45 | 0.00 | - | 2 | 0 | 0.00% |
| ET240419C00009500 | 2024-03-28 9:30AM EDT | 9.50 | 6.18 | 6.15 | 6.25 | 0.00 | - | 4 | 4 | 50.00% |
| ET240419C00010000 | 2024-04-17 1:51PM EDT | 10.00 | 5.20 | 5.60 | 5.70 | 0.00 | - | 3 | 306 | 50.00% |
| ET240419C00011000 | 2024-03-15 9:45AM EDT | 11.00 | 4.20 | 3.35 | 5.45 | 0.00 | - | 50 | 290 | 878.91% |
| ET240419C00012000 | 2024-04-17 1:38PM EDT | 12.00 | 3.20 | 3.05 | 3.75 | 0.00 | - | 3 | 1,076 | 315.63% |
| ET240419C00013000 | 2024-04-18 2:53PM EDT | 13.00 | 2.48 | 2.52 | 2.70 | 0.00 | - | 7 | 1,043 | 50.00% |
| ET240419C00013500 | 2024-04-17 12:00PM EDT | 13.50 | 1.63 | 1.25 | 2.22 | 0.00 | - | 3 | 19 | 165.63% |
| ET240419C00014000 | 2024-04-19 9:36AM EDT | 14.00 | 1.71 | 1.66 | 1.70 | +0.17 | +11.04% | 34 | 15,070 | 50.00% |
| ET240419C00014500 | 2024-04-18 1:32PM EDT | 14.50 | 1.05 | 1.15 | 1.27 | 0.00 | - | 7 | 65 | 84.38% |
| ET240419C00015000 | 2024-04-19 9:43AM EDT | 15.00 | 0.69 | 0.66 | 0.70 | +0.15 | +27.78% | 169 | 27,538 | 25.00% |
| ET240419C00015500 | 2024-04-19 9:43AM EDT | 15.50 | 0.18 | 0.18 | 0.20 | +0.11 | +157.14% | 127 | 1,548 | 12.50% |
| ET240419C00016000 | 2024-04-19 9:34AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 53,375 | 28.13% |
| ET240419C00016500 | 2024-04-18 10:46AM EDT | 16.50 | 0.37 | 0.00 | 0.01 | +0.36 | +102.86% | 100 | 3,615 | 50.00% |
| ET240419C00017000 | 2024-04-12 1:58PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,579 | 50.00% |
| ET240419C00017500 | 2024-04-10 10:22AM EDT | 17.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 102 | 257.03% |
| ET240419C00018000 | 2024-04-09 12:57PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 137 | 118.75% |
| ET240419C00018500 | 2024-04-04 10:27AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 78 | 137.50% |
| ET240419C00019000 | 2024-04-08 10:09AM EDT | 19.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 301.56% |
| ET240419C00020000 | 2024-03-05 11:11AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 471.09% |
| ET240419C00021000 | 2023-09-21 2:59PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 262.50% |
| ET240419C00025000 | 2024-04-02 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| CEQP240419C00030000 | 2023-11-02 1:54PM EDT | 30.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 50.00% |
| CEQP240419C00035000 | 2023-11-02 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240419P00007000 | 2023-10-31 10:07AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ET240419P00008000 | 2023-10-30 10:43AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 1,101.56% |
| ET240419P00009000 | 2023-12-19 4:30PM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 943.75% |
| ET240419P00010000 | 2024-01-19 12:10PM EDT | 10.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 50 | 1,071 | 653.13% |
| ET240419P00011000 | 2024-04-12 11:59AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,950 | 306.25% |
| ET240419P00012000 | 2024-04-15 11:26AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,322 | 237.50% |
| ET240419P00013000 | 2024-04-16 12:25PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,659 | 162.50% |
| ET240419P00014000 | 2024-04-17 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 13,477 | 106.25% |
| ET240419P00014500 | 2024-04-16 10:31AM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 41 | 598 | 267.58% |
| ET240419P00015000 | 2024-04-18 3:02PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,587 | 53.13% |
| ET240419P00015500 | 2024-04-19 9:35AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 100 | 1,487 | 30.47% |
| ET240419P00016000 | 2024-04-19 9:34AM EDT | 16.00 | 0.38 | 0.30 | 0.49 | -0.10 | -20.83% | 17 | 500 | 64.06% |
| ET240419P00016500 | 2024-04-15 1:15PM EDT | 16.50 | 1.06 | 0.73 | 1.50 | 0.00 | - | 27 | 4 | 189.45% |
| ET240419P00017000 | 2024-04-15 1:15PM EDT | 17.00 | 1.54 | 1.21 | 1.81 | 0.00 | - | 1 | 1 | 196.09% |
| ET240419P00018000 | 2024-04-16 9:37AM EDT | 18.00 | 2.89 | 1.60 | 2.36 | 0.00 | - | 173 | 0 | 185.94% |
| ET240419P00020000 | 2024-02-06 11:38AM EDT | 20.00 | 6.00 | 4.80 | 4.85 | 0.00 | - | 1 | 0 | 533.59% |
| ET240419P00021000 | 2023-09-06 12:02PM EDT | 21.00 | 7.50 | 7.70 | 7.80 | 0.00 | - | 1 | 1 | 1,236.72% |
| CEQP240419P00022500 | 2023-10-17 10:34AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ET240419P00025000 | 2023-12-13 10:47AM EDT | 25.00 | 11.75 | 11.10 | 11.35 | 0.00 | - | 1 | 39 | 1,302.34% |
| CEQP240419P00030000 | 2023-10-30 10:32AM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| CEQP240419P00040000 | 2023-10-16 1:22PM EDT | 40.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
