La bourse ferme dans 7 h 30 min
CAC 40
7 629,79 +150,39 (+2,01 %) Euro Stoxx 50
4 952,53 +58,51 (+1,20 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0756 +0,0040 (+0,38 %) Gold future
2 335,10 -4,50 (-0,19 %) Bitcoin EUR
58 776,76 +1 685,83 (+2,95 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN260116C00005000 | 2024-06-06 10:33AM EDT | 5.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PTEN260116C00008000 | 2024-06-24 12:54PM EDT | 8.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTEN260116C00010000 | 2024-06-26 1:48PM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTEN260116C00013000 | 2024-06-24 3:59PM EDT | 13.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PTEN260116C00015000 | 2024-06-28 10:11AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTEN260116C00017000 | 2024-06-07 12:19PM EDT | 17.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PTEN260116C00020000 | 2024-05-31 11:51AM EDT | 20.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 468 | 56.15% |
| PTEN260116C00022000 | 2024-04-30 3:04PM EDT | 22.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | - | 2 | 60.40% |
| PTEN260116C00025000 | 2024-04-30 3:06PM EDT | 25.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 4 | 58.79% |
| PTEN260116C00030000 | 2024-06-27 12:31PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN260116P00003000 | 2023-12-06 1:12PM EDT | 3.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 81.25% |
| PTEN260116P00005000 | 2024-05-31 3:01PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 508 | 56.35% |
| PTEN260116P00008000 | 2024-05-09 11:43AM EDT | 8.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5,000 | 11,002 | 52.64% |
| PTEN260116P00010000 | 2024-05-31 11:54AM EDT | 10.00 | 1.50 | 1.30 | 1.85 | 0.00 | - | 20 | 64 | 40.53% |
| PTEN260116P00013000 | 2024-05-16 2:58PM EDT | 13.00 | 3.10 | 3.20 | 4.50 | 0.00 | - | 2 | 63 | 52.88% |
| PTEN260116P00015000 | 2024-05-15 10:00AM EDT | 15.00 | 4.60 | 4.70 | 6.40 | 0.00 | - | 1 | 42 | 59.47% |
