La bourse ferme dans 5 h 25 min
CAC 40
7 653,44 -8,86 (-0,12 %) Euro Stoxx 50
4 946,23 +10,26 (+0,21 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 329,00 -1,80 (-0,08 %) Bitcoin EUR
57 390,73 +29,23 (+0,05 %)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240816C00008000 | 2024-06-05 1:31PM EDT | 8.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTEN240816C00009000 | 2024-06-20 9:30AM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTEN240816C00010000 | 2024-06-24 3:25PM EDT | 10.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| PTEN240816C00011000 | 2024-06-25 2:50PM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PTEN240816C00012000 | 2024-06-25 10:37AM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PTEN240816C00013000 | 2024-06-25 3:54PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 12.50% |
| PTEN240816C00014000 | 2024-06-25 11:13AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTEN240816C00015000 | 2024-06-24 11:35AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PTEN240816C00016000 | 2024-01-25 10:30AM EDT | 16.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 10 | 12 | 103.71% |
| PTEN240816C00017000 | 2024-04-11 12:42PM EDT | 17.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 104.30% |
| PTEN240816C00018000 | 2024-04-03 3:51PM EDT | 18.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.78% |
| PTEN240816C00020000 | 2024-02-01 3:10PM EDT | 20.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 5 | 10 | 126.17% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240816P00006000 | 2024-01-12 11:30AM EDT | 6.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 6 | 105.86% |
| PTEN240816P00007000 | 2024-03-19 10:17AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 83 | 178 | 115.63% |
| PTEN240816P00008000 | 2024-05-28 2:58PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PTEN240816P00009000 | 2024-06-25 3:54PM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 65,040 | 0 | 12.50% |
| PTEN240816P00010000 | 2024-06-25 3:47PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PTEN240816P00011000 | 2024-06-24 9:54AM EDT | 11.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTEN240816P00012000 | 2024-05-17 10:57AM EDT | 12.00 | 1.15 | 1.55 | 2.80 | 0.00 | - | 20 | 2,424 | 67.97% |
| PTEN240816P00013000 | 2024-05-24 2:02PM EDT | 13.00 | 2.40 | 2.70 | 3.10 | 0.00 | - | 2 | 165 | 60.16% |
| PTEN240816P00014000 | 2024-04-29 12:19PM EDT | 14.00 | 2.90 | 1.80 | 5.00 | 0.00 | - | 1 | 62 | 154.88% |
| PTEN240816P00015000 | 2024-04-11 9:37AM EDT | 15.00 | 3.10 | 2.70 | 5.90 | 0.00 | - | 61 | 92 | 161.04% |
