La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 430,83 +615,70 (+1,08 %)
Vital Energy, Inc. (VTLE)
NYSE - Nasdaq Cours en temps réel. 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 | 461.72% |
| VTLE240719C00030000 | 2024-03-14 2:03PM EDT | 30.00 | 21.10 | 25.40 | 29.50 | 0.00 | - | 2 | 4 | 601.07% |
| VTLE240719C00035000 | 2024-04-11 1:04PM EDT | 35.00 | 23.22 | 13.00 | 17.00 | 0.00 | - | 20 | 119 | 253.81% |
| VTLE240719C00040000 | 2024-06-28 11:47AM EDT | 40.00 | 5.00 | 3.80 | 7.10 | +0.40 | +8.70% | 6 | 191 | 57.42% |
| VTLE240719C00045000 | 2024-06-28 3:03PM EDT | 45.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 57 | 805 | 39.06% |
| VTLE240719C00047500 | 2024-06-28 2:31PM EDT | 47.50 | 0.50 | 0.50 | 0.65 | -0.05 | -9.09% | 16 | 483 | 38.48% |
| VTLE240719C00050000 | 2024-06-28 12:01PM EDT | 50.00 | 0.25 | 0.10 | 0.30 | +0.15 | +150.00% | 116 | 680 | 41.50% |
| VTLE240719C00052500 | 2024-06-24 3:35PM EDT | 52.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 30 | 45.12% |
| VTLE240719C00055000 | 2024-06-27 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,437 | 50.59% |
| VTLE240719C00060000 | 2024-06-24 2:32PM EDT | 60.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 923 | 102.64% |
| VTLE240719C00065000 | 2024-06-03 11:22AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 166 | 84.57% |
| VTLE240719C00070000 | 2024-06-04 2:07PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 85.55% |
| VTLE240719C00075000 | 2024-04-26 10:10AM EDT | 75.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 153.42% |
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 | 110.94% |
| VTLE240719P00035000 | 2024-06-21 1:29PM EDT | 35.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 1 | 286 | 96.88% |
| VTLE240719P00040000 | 2024-06-27 3:43PM EDT | 40.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5 | 368 | 39.16% |
| VTLE240719P00045000 | 2024-06-28 1:47PM EDT | 45.00 | 1.70 | 1.45 | 1.60 | -0.30 | -15.00% | 19 | 467 | 35.99% |
| VTLE240719P00047500 | 2024-06-20 1:18PM EDT | 47.50 | 4.80 | 2.85 | 5.10 | 0.00 | - | - | 1 | 55.76% |
| VTLE240719P00050000 | 2024-06-13 1:07PM EDT | 50.00 | 7.30 | 5.10 | 5.50 | 0.00 | - | 7 | 159 | 42.38% |
| VTLE240719P00055000 | 2024-06-18 1:43PM EDT | 55.00 | 12.40 | 8.10 | 11.20 | 0.00 | - | 5 | 3 | 93.55% |
| VTLE240719P00060000 | 2024-06-28 9:45AM EDT | 60.00 | 15.70 | 13.10 | 17.30 | -1.00 | -5.99% | 60 | 0 | 53.13% |
| 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 | 179.59% |
