Marchés français ouverture 18 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 814,56 +94,09 (+0,24 %) EUR/USD
1,0720 -0,0022 (-0,20 %) HANG SENG
17 996,73 -115,90 (-0,64 %) Bitcoin EUR
62 384,62 -479,48 (-0,76 %)
Targa Resources Corp. (TRGP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRGP250117C00040000 | 2022-12-27 3:41PM EDT | 40.00 | 37.00 | 35.50 | 40.00 | 0.00 | - | 3 | 5 | 0.00% |
| TRGP250117C00042500 | 2023-04-26 1:57PM EDT | 42.50 | 33.30 | 27.90 | 30.00 | 0.00 | - | - | 1 | 0.00% |
| TRGP250117C00045000 | 2024-01-29 11:19AM EDT | 45.00 | 40.99 | 50.50 | 55.50 | 0.00 | - | 3 | 0 | 0.00% |
| TRGP250117C00047500 | 2024-01-30 10:30AM EDT | 47.50 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TRGP250117C00050000 | 2024-01-02 2:49PM EDT | 50.00 | 37.50 | 34.60 | 39.50 | 0.00 | - | 10 | 25 | 0.00% |
| TRGP250117C00060000 | 2024-04-16 2:07PM EDT | 60.00 | 54.43 | 56.60 | 60.60 | 0.00 | - | 1 | 30 | 47.75% |
| TRGP250117C00062500 | 2024-01-16 1:26PM EDT | 62.50 | 22.62 | 30.50 | 33.90 | 0.00 | - | 1 | 16 | 0.00% |
| TRGP250117C00065000 | 2024-05-14 12:14PM EDT | 65.00 | 48.50 | 54.00 | 57.70 | 0.00 | - | 15 | 36 | 66.09% |
| TRGP250117C00070000 | 2024-05-08 11:25AM EDT | 70.00 | 44.40 | 47.00 | 51.40 | 0.00 | - | 2 | 7 | 48.76% |
| TRGP250117C00072500 | 2024-05-14 12:02PM EDT | 72.50 | 42.18 | 47.00 | 50.30 | 0.00 | - | 24 | 35 | 57.24% |
| TRGP250117C00075000 | 2024-02-12 11:28AM EDT | 75.00 | 17.74 | 33.50 | 34.90 | 0.00 | - | 100 | 117 | 0.00% |
| TRGP250117C00077500 | 2024-02-08 1:59PM EDT | 77.50 | 15.60 | 29.00 | 29.50 | 0.00 | - | 2 | 16 | 0.00% |
| TRGP250117C00080000 | 2024-06-11 1:36PM EDT | 80.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TRGP250117C00082500 | 2024-05-14 12:02PM EDT | 82.50 | 31.70 | 37.60 | 41.30 | 0.00 | - | 23 | 52 | 51.23% |
| TRGP250117C00085000 | 2024-05-14 12:02PM EDT | 85.00 | 31.10 | 36.50 | 37.70 | 0.00 | - | 24 | 55 | 42.46% |
| TRGP250117C00087500 | 2024-05-08 11:25AM EDT | 87.50 | 28.65 | 31.50 | 35.00 | 0.00 | - | 10 | 26 | 38.75% |
| TRGP250117C00090000 | 2024-05-24 2:44PM EDT | 90.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRGP250117C00092500 | 2024-03-14 1:10PM EDT | 92.50 | 18.51 | 26.20 | 26.70 | 0.00 | - | 20 | 40 | 0.00% |
| TRGP250117C00095000 | 2024-04-12 9:39AM EDT | 95.00 | 26.70 | 20.70 | 22.90 | 0.00 | - | 9 | 245 | 0.00% |
| TRGP250117C00097500 | 2024-05-20 1:25PM EDT | 97.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TRGP250117C00100000 | 2024-06-10 3:35PM EDT | 100.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TRGP250117C00105000 | 2024-06-12 1:49PM EDT | 105.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TRGP250117C00110000 | 2024-06-06 3:47PM EDT | 110.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TRGP250117C00115000 | 2024-06-06 1:38PM EDT | 115.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TRGP250117C00120000 | 2024-06-11 10:30AM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TRGP250117C00125000 | 2024-06-06 2:24PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| TRGP250117C00130000 | 2024-06-12 10:38AM EDT | 130.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TRGP250117C00135000 | 2024-06-13 12:16PM EDT | 135.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TRGP250117C00140000 | 2024-06-03 2:11PM EDT | 140.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TRGP250117C00145000 | 2024-06-10 10:17AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TRGP250117C00155000 | 2024-03-20 3:22PM EDT | 155.00 | 0.57 | 1.00 | 1.25 | 0.00 | - | 1 | 1 | 25.49% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TRGP250117P00030000 | 2023-11-28 12:33PM EDT | 30.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 103.96% |
| TRGP250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| TRGP250117P00037500 | 2023-07-27 10:06AM EDT | 37.50 | 0.60 | 0.45 | 1.50 | 0.00 | - | 2 | 2 | 92.19% |
| TRGP250117P00040000 | 2023-10-17 9:30AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TRGP250117P00042500 | 2023-10-18 9:30AM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TRGP250117P00047500 | 2024-01-30 12:51PM EDT | 47.50 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 357 | 59.52% |
| TRGP250117P00050000 | 2024-04-12 1:35PM EDT | 50.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 65.09% |
| TRGP250117P00052500 | 2023-07-10 3:11PM EDT | 52.50 | 2.25 | 1.45 | 1.75 | 0.00 | - | - | 1 | 75.78% |
| TRGP250117P00055000 | 2023-12-22 4:52PM EDT | 55.00 | 1.02 | 0.85 | 1.10 | 0.00 | - | 200 | 207 | 64.28% |
| TRGP250117P00057500 | 2023-12-01 12:42PM EDT | 57.50 | 1.10 | 1.05 | 1.45 | 0.00 | - | 2 | 2 | 64.58% |
| TRGP250117P00060000 | 2024-04-08 2:13PM EDT | 60.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 10 | 238 | 55.96% |
| TRGP250117P00062500 | 2024-02-14 11:16AM EDT | 62.50 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 201 | 52.05% |
| TRGP250117P00065000 | 2023-09-15 3:50PM EDT | 65.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 220 | 71.96% |
| TRGP250117P00067500 | 2024-01-25 1:46PM EDT | 67.50 | 2.55 | 1.10 | 1.25 | 0.00 | - | 2 | 63 | 51.69% |
| TRGP250117P00070000 | 2024-03-22 3:16PM EDT | 70.00 | 0.63 | 0.65 | 1.10 | 0.00 | - | 1 | 36 | 48.19% |
| TRGP250117P00072500 | 2024-02-16 1:23PM EDT | 72.50 | 1.75 | 0.80 | 1.20 | 0.00 | - | 1 | 165 | 46.55% |
| TRGP250117P00075000 | 2024-04-08 1:13PM EDT | 75.00 | 0.77 | 0.35 | 1.95 | 0.00 | - | 10 | 61 | 50.05% |
| TRGP250117P00077500 | 2024-04-30 12:37PM EDT | 77.50 | 0.90 | 0.45 | 0.95 | 0.00 | - | 1 | 137 | 39.19% |
| TRGP250117P00080000 | 2024-05-13 1:00PM EDT | 80.00 | 0.87 | 0.20 | 2.65 | 0.00 | - | 1 | 546 | 49.06% |
| TRGP250117P00082500 | 2024-04-03 10:40AM EDT | 82.50 | 1.10 | 1.15 | 1.50 | 0.00 | - | 150 | 333 | 38.95% |
| TRGP250117P00085000 | 2024-05-20 10:01AM EDT | 85.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TRGP250117P00087500 | 2024-03-05 10:54AM EDT | 87.50 | 3.40 | 1.50 | 1.80 | 0.00 | - | 10 | 39 | 36.08% |
| TRGP250117P00090000 | 2024-05-21 11:08AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRGP250117P00092500 | 2024-05-21 11:05AM EDT | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRGP250117P00095000 | 2024-05-23 1:17PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TRGP250117P00097500 | 2024-05-22 2:54PM EDT | 97.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| TRGP250117P00100000 | 2024-05-23 1:06PM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TRGP250117P00105000 | 2024-05-23 1:19PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| TRGP250117P00110000 | 2024-06-06 2:56PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TRGP250117P00115000 | 2024-05-29 2:43PM EDT | 115.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TRGP250117P00120000 | 2024-06-06 2:53PM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| TRGP250117P00125000 | 2024-04-12 9:48AM EDT | 125.00 | 14.10 | 14.30 | 15.80 | 0.00 | - | 6 | 7 | 35.27% |
| TRGP250117P00150000 | 2024-03-19 12:14PM EDT | 150.00 | 42.50 | 36.50 | 41.30 | 0.00 | - | 2 | 2 | 50.24% |
