La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 957,29 -156,38 (-0,26 %)
Vital Energy, Inc. (VTLE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE240719C00025000 | 2024-02-21 2:22PM EDT | 25.00 | 23.00 | 24.10 | 28.00 | 0.00 | - | 3 | 1 | 462.26% |
| VTLE240719C00030000 | 2024-03-14 2:03PM EDT | 30.00 | 21.10 | 25.40 | 29.50 | 0.00 | - | 2 | 4 | 576.76% |
| VTLE240719C00035000 | 2024-04-11 1:04PM EDT | 35.00 | 23.22 | 13.00 | 17.00 | 0.00 | - | 20 | 119 | 258.74% |
| VTLE240719C00040000 | 2024-06-21 3:56PM EDT | 40.00 | 3.53 | 3.40 | 3.60 | -0.87 | -19.77% | 10 | 186 | 42.19% |
| VTLE240719C00045000 | 2024-06-21 2:43PM EDT | 45.00 | 0.80 | 0.80 | 0.95 | -0.55 | -40.74% | 98 | 655 | 38.92% |
| VTLE240719C00047500 | 2024-06-21 1:29PM EDT | 47.50 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 1 | 198 | 40.38% |
| VTLE240719C00050000 | 2024-06-21 12:39PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 13 | 635 | 41.50% |
| VTLE240719C00052500 | 2024-06-21 10:16AM EDT | 52.50 | 0.10 | 0.00 | 0.15 | +0.10 | - | 20 | 0 | 47.66% |
| VTLE240719C00055000 | 2024-06-21 11:07AM EDT | 55.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 80 | 2,476 | 51.66% |
| VTLE240719C00060000 | 2024-06-17 3:30PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 50 | 923 | 77.93% |
| VTLE240719C00065000 | 2024-06-03 11:22AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 166 | 80.66% |
| VTLE240719C00070000 | 2024-06-04 2:07PM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 103.71% |
| VTLE240719C00075000 | 2024-04-26 10:10AM EDT | 75.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 141.89% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE240719P00025000 | 2024-04-15 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| VTLE240719P00030000 | 2024-03-15 1:12PM EDT | 30.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 87.21% |
| VTLE240719P00035000 | 2024-06-21 1:29PM EDT | 35.00 | 0.16 | 0.00 | 0.50 | -0.04 | -20.00% | 1 | 286 | 55.57% |
| VTLE240719P00040000 | 2024-06-21 3:41PM EDT | 40.00 | 0.75 | 0.55 | 1.50 | -0.15 | -16.67% | 79 | 425 | 59.38% |
| VTLE240719P00045000 | 2024-06-21 11:53AM EDT | 45.00 | 2.90 | 2.75 | 3.40 | -0.90 | -23.68% | 18 | 456 | 44.29% |
| VTLE240719P00047500 | 2024-06-20 1:18PM EDT | 47.50 | 4.80 | 4.70 | 5.40 | +4.80 | - | - | 1 | 47.31% |
| VTLE240719P00050000 | 2024-06-13 1:07PM EDT | 50.00 | 7.30 | 6.90 | 7.70 | 0.00 | - | 7 | 159 | 53.22% |
| VTLE240719P00055000 | 2024-06-18 1:43PM EDT | 55.00 | 12.40 | 11.50 | 14.40 | 0.00 | - | 5 | 3 | 83.01% |
| VTLE240719P00060000 | 2024-06-21 9:59AM EDT | 60.00 | 16.80 | 16.60 | 18.70 | -0.65 | -3.72% | 60 | 0 | 88.09% |
| VTLE240719P00065000 | 2024-04-26 3:22PM EDT | 65.00 | 10.71 | 16.30 | 18.70 | 0.00 | - | 50 | 0 | 0.00% |
| VTLE240719P00070000 | 2024-05-23 2:17PM EDT | 70.00 | 22.50 | 25.30 | 28.50 | 0.00 | - | 4 | 0 | 152.25% |
