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
57 461,66 +568,53 (+1,00 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE241018C00030000 | 2024-03-14 10:27AM EDT | 30.00 | 22.20 | 25.90 | 30.00 | 0.00 | - | 2 | 2 | 263.48% |
| VTLE241018C00035000 | 2024-06-26 10:33AM EDT | 35.00 | 9.25 | 10.80 | 13.10 | 0.00 | - | 2 | 8 | 66.26% |
| VTLE241018C00040000 | 2024-06-24 10:32AM EDT | 40.00 | 6.35 | 6.90 | 7.40 | 0.00 | - | 1 | 23 | 49.43% |
| VTLE241018C00045000 | 2024-06-20 1:41PM EDT | 45.00 | 3.40 | 4.10 | 4.30 | 0.00 | - | 30 | 88 | 44.53% |
| VTLE241018C00047500 | 2024-06-13 1:45PM EDT | 47.50 | 2.60 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 43.56% |
| VTLE241018C00050000 | 2024-06-26 1:16PM EDT | 50.00 | 1.65 | 2.15 | 2.30 | 0.00 | - | 1 | 235 | 42.46% |
| VTLE241018C00055000 | 2024-06-28 2:38PM EDT | 55.00 | 0.95 | 1.00 | 1.20 | +0.05 | +5.56% | 21 | 218 | 42.19% |
| VTLE241018C00060000 | 2024-06-20 3:49PM EDT | 60.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 125 | 404 | 42.14% |
| VTLE241018C00065000 | 2024-06-03 3:13PM EDT | 65.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 16 | 377 | 45.22% |
| VTLE241018C00070000 | 2024-06-21 3:32PM EDT | 70.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 3 | 170 | 54.93% |
| VTLE241018C00075000 | 2024-05-06 2:44PM EDT | 75.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 2 | 46 | 62.79% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE241018P00025000 | 2024-02-20 4:55PM EDT | 25.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 123.73% |
| VTLE241018P00030000 | 2024-02-21 10:30AM EDT | 30.00 | 1.10 | 0.05 | 1.45 | 0.00 | - | - | 3 | 62.40% |
| VTLE241018P00035000 | 2024-06-27 11:44AM EDT | 35.00 | 0.79 | 0.50 | 0.75 | 0.00 | - | 1 | 205 | 43.65% |
| VTLE241018P00040000 | 2024-06-26 9:53AM EDT | 40.00 | 2.00 | 1.55 | 1.70 | 0.00 | - | 1 | 421 | 38.82% |
| VTLE241018P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 4.37 | 3.50 | 3.70 | 0.00 | - | 5 | 236 | 36.60% |
| VTLE241018P00047500 | 2024-06-28 1:38PM EDT | 47.50 | 5.10 | 4.90 | 5.20 | -1.10 | -17.74% | 22 | 12 | 36.59% |
| VTLE241018P00050000 | 2024-06-26 12:11PM EDT | 50.00 | 8.00 | 5.00 | 6.80 | 0.00 | - | 3 | 152 | 34.99% |
| VTLE241018P00052500 | 2024-06-25 10:55AM EDT | 52.50 | 9.30 | 8.40 | 10.20 | 0.00 | - | 6 | 9 | 51.98% |
| VTLE241018P00055000 | 2024-06-28 3:25PM EDT | 55.00 | 10.90 | 10.50 | 12.70 | -1.70 | -13.49% | 6 | 57 | 58.35% |
| VTLE241018P00060000 | 2024-05-23 2:18PM EDT | 60.00 | 12.80 | 16.00 | 19.30 | 0.00 | - | 9 | 0 | 68.80% |
| VTLE241018P00065000 | 2024-04-09 10:02AM EDT | 65.00 | 11.30 | 13.50 | 14.20 | 0.00 | - | - | 1 | 0.00% |
