Marchés français ouverture 3 h 41 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0727 -0,0006 (-0,05 %) HANG SENG
17 596,94 +312,40 (+1,81 %) Bitcoin EUR
60 074,39 +144,61 (+0,24 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 2024-03-25 11:07AM EDT | 7.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 2 | 4 | 171.88% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 225.00% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 1.30 | 3.40 | 0.00 | - | 25 | 148 | 72.66% |
| PTEN240517C00010000 | 2024-04-24 3:20PM EDT | 10.00 | 1.60 | 0.25 | 2.70 | 0.00 | - | 80 | 311 | 63.87% |
| PTEN240517C00011000 | 2024-04-25 2:52PM EDT | 11.00 | 0.55 | 0.60 | 0.75 | -0.40 | -42.11% | 26 | 837 | 56.06% |
| PTEN240517C00012000 | 2024-04-25 2:49PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1,539 | 11,761 | 47.66% |
| PTEN240517C00013000 | 2024-04-25 12:35PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 6,133 | 51.95% |
| PTEN240517C00014000 | 2024-04-18 10:06AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,753 | 58.20% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 987 | 63.28% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 25.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 95.31% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 158.01% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 130.47% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 182.03% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 150.00% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 135.94% |
| PTEN240517P00009000 | 2024-04-16 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 399 | 62.50% |
| PTEN240517P00010000 | 2024-04-25 12:03PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 32,751 | 163,223 | 47.66% |
| PTEN240517P00011000 | 2024-04-25 2:17PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 106 | 5,811 | 47.66% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 1,171 | 43.36% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 1.45 | 2.20 | 0.00 | - | 10 | 40 | 94.73% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 116.60% |
| PTEN240517P00015000 | 2023-12-21 3:39PM EDT | 15.00 | 4.20 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 211.72% |
