La bourse ferme dans 5 h 2 min
CAC 40
7 650,08 -12,22 (-0,16 %) Euro Stoxx 50
4 945,25 +9,28 (+0,19 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 324,00 -6,80 (-0,29 %) Bitcoin EUR
57 293,23 -50,92 (-0,09 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN241115C00006000 | 2024-04-22 11:25AM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTEN241115C00008000 | 2024-06-25 9:48AM EDT | 8.00 | 2.60 | 1.55 | 3.30 | -0.13 | -4.76% | 1 | 1 | 85.84% |
| PTEN241115C00009000 | 2024-06-24 3:38PM EDT | 9.00 | 1.90 | 1.75 | 2.45 | 0.00 | - | 1 | 85 | 56.15% |
| PTEN241115C00010000 | 2024-06-21 2:46PM EDT | 10.00 | 0.95 | 1.15 | 1.20 | 0.00 | - | 1 | 295 | 41.02% |
| PTEN241115C00011000 | 2024-06-25 2:56PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 28 | 363 | 39.94% |
| PTEN241115C00012000 | 2024-06-25 1:09PM EDT | 12.00 | 0.38 | 0.35 | 0.45 | -0.06 | -13.64% | 56 | 12,962 | 39.45% |
| PTEN241115C00013000 | 2024-06-12 9:30AM EDT | 13.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 25 | 158 | 38.57% |
| PTEN241115C00014000 | 2024-06-25 10:08AM EDT | 14.00 | 0.11 | 0.05 | 0.15 | -0.08 | -42.11% | 7 | 44 | 39.26% |
| PTEN241115C00015000 | 2024-04-17 10:27AM EDT | 15.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 5 | 15 | 56.64% |
| PTEN241115C00016000 | 2024-05-20 2:20PM EDT | 16.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 17 | 57.81% |
| PTEN241115C00017000 | 2024-04-15 9:33AM EDT | 17.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 5 | 50 | 70.80% |
| PTEN241115C00018000 | 2024-04-29 2:31PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 67.68% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN241115P00007000 | 2024-05-22 9:50AM EDT | 7.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 55.96% |
| PTEN241115P00008000 | 2024-05-09 11:49AM EDT | 8.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 125 | 126 | 47.95% |
| PTEN241115P00009000 | 2024-05-20 11:45AM EDT | 9.00 | 0.25 | 0.50 | 0.60 | 0.00 | - | 10 | 11 | 47.41% |
| PTEN241115P00010000 | 2024-06-24 12:35PM EDT | 10.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 187 | 778 | 35.45% |
| PTEN241115P00011000 | 2024-06-25 3:03PM EDT | 11.00 | 1.30 | 1.25 | 1.30 | +0.05 | +4.00% | 145 | 284 | 34.47% |
| PTEN241115P00012000 | 2024-05-29 9:56AM EDT | 12.00 | 1.70 | 1.75 | 4.00 | 0.00 | - | 11 | 217 | 69.34% |
| PTEN241115P00013000 | 2024-06-05 12:14PM EDT | 13.00 | 2.90 | 1.15 | 3.30 | 0.00 | - | 1 | 27 | 55.86% |
| PTEN241115P00014000 | 2024-05-22 10:14AM EDT | 14.00 | 3.10 | 3.80 | 4.00 | 0.00 | - | 1 | 73 | 49.22% |
| PTEN241115P00015000 | 2024-04-30 9:57AM EDT | 15.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 1 | 113 | 0.00% |
| PTEN241115P00016000 | 2024-04-05 11:15AM EDT | 16.00 | 4.00 | 4.90 | 5.90 | 0.00 | - | 7 | 10 | 55.08% |
| PTEN241115P00017000 | 2024-03-22 9:44AM EDT | 17.00 | 5.30 | 5.20 | 6.10 | 0.00 | - | 12 | 17 | 0.00% |
