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
57 415,07 +607,20 (+1,07 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE250117C00022500 | 2023-11-07 11:43AM EDT | 22.50 | 26.80 | 22.20 | 23.20 | 0.00 | - | 30 | 3 | 60.35% |
| VTLE250117C00025000 | 2024-06-24 9:58AM EDT | 25.00 | 19.80 | 18.70 | 22.90 | 0.00 | - | 4 | 321 | 67.14% |
| VTLE250117C00030000 | 2024-04-02 9:52AM EDT | 30.00 | 25.54 | 21.40 | 25.80 | 0.00 | - | 2 | 161 | 143.87% |
| VTLE250117C00035000 | 2024-05-16 12:12PM EDT | 35.00 | 16.10 | 9.60 | 10.20 | 0.00 | - | 10 | 15 | 26.27% |
| VTLE250117C00040000 | 2024-06-27 3:20PM EDT | 40.00 | 8.25 | 8.60 | 8.80 | 0.00 | - | 2 | 332 | 48.68% |
| VTLE250117C00045000 | 2024-06-27 1:58PM EDT | 45.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 10 | 295 | 46.67% |
| VTLE250117C00047500 | 2024-06-27 2:52PM EDT | 47.50 | 4.40 | 4.70 | 4.90 | 0.00 | - | 28 | 29 | 45.09% |
| VTLE250117C00050000 | 2024-06-24 2:33PM EDT | 50.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 1 | 123 | 44.68% |
| VTLE250117C00052500 | 2024-06-27 3:59PM EDT | 52.50 | 3.00 | 3.00 | 3.20 | 0.00 | - | 5 | 42 | 43.97% |
| VTLE250117C00055000 | 2024-06-27 3:15PM EDT | 55.00 | 2.20 | 2.35 | 2.50 | 0.00 | - | 40 | 397 | 43.07% |
| VTLE250117C00060000 | 2024-06-24 11:46AM EDT | 60.00 | 1.22 | 1.35 | 1.50 | 0.00 | - | 200 | 870 | 41.81% |
| VTLE250117C00065000 | 2024-06-27 3:10PM EDT | 65.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 1 | 579 | 41.90% |
| VTLE250117C00070000 | 2024-06-17 11:54AM EDT | 70.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 11 | 274 | 41.99% |
| VTLE250117C00075000 | 2024-06-18 10:57AM EDT | 75.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 3 | 356 | 44.68% |
| VTLE250117C00080000 | 2024-05-30 1:30PM EDT | 80.00 | 0.35 | 0.05 | 1.30 | 0.00 | - | 1 | 301 | 52.03% |
| VTLE250117C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 110 | 57.18% |
| VTLE250117C00090000 | 2024-04-12 1:07PM EDT | 90.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 105 | 228 | 54.69% |
| VTLE250117C00095000 | 2024-05-07 12:13PM EDT | 95.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 164 | 58.98% |
| VTLE250117C00100000 | 2024-04-08 12:42PM EDT | 100.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | 1 | 464 | 56.54% |
| VTLE250117C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 15 | 697 | 53.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE250117P00022500 | 2023-11-13 1:27PM EDT | 22.50 | 1.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 82.23% |
| VTLE250117P00025000 | 2024-02-15 11:30AM EDT | 25.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 10 | 31 | 93.24% |
| VTLE250117P00030000 | 2024-04-05 11:14AM EDT | 30.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 48 | 44.36% |
| VTLE250117P00035000 | 2024-06-27 2:40PM EDT | 35.00 | 1.51 | 1.25 | 1.40 | 0.00 | - | 5 | 227 | 40.82% |
| VTLE250117P00040000 | 2024-06-28 3:48PM EDT | 40.00 | 2.65 | 2.65 | 2.80 | -0.25 | -8.62% | 10 | 1,433 | 38.57% |
| VTLE250117P00045000 | 2024-06-26 11:51AM EDT | 45.00 | 5.78 | 4.80 | 5.00 | 0.00 | - | 12 | 495 | 36.96% |
| VTLE250117P00047500 | 2024-06-21 10:10AM EDT | 47.50 | 7.20 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 36.23% |
| VTLE250117P00050000 | 2024-06-27 11:44AM EDT | 50.00 | 8.93 | 7.60 | 7.90 | 0.00 | - | 5 | 653 | 34.82% |
| VTLE250117P00052500 | 2024-06-24 9:52AM EDT | 52.50 | 10.20 | 9.20 | 11.50 | 0.00 | - | 1 | 4 | 48.85% |
| VTLE250117P00055000 | 2024-06-13 12:29PM EDT | 55.00 | 13.00 | 9.50 | 11.60 | 0.00 | - | 7 | 138 | 33.47% |
| VTLE250117P00060000 | 2024-06-04 11:06AM EDT | 60.00 | 15.70 | 15.30 | 17.60 | 0.00 | - | 7 | 38 | 50.56% |
| VTLE250117P00065000 | 2024-04-03 1:48PM EDT | 65.00 | 13.80 | 14.20 | 16.70 | 0.00 | - | 1 | 2 | 0.00% |
| VTLE250117P00070000 | 2024-04-04 11:49AM EDT | 70.00 | 16.80 | 18.50 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTLE250117P00075000 | 2023-11-01 1:44PM EDT | 75.00 | 26.68 | 29.50 | 31.00 | 0.00 | - | 1 | 5 | 50.22% |
| VTLE250117P00080000 | 2022-12-02 11:46AM EDT | 80.00 | 31.50 | - | - | 0.00 | - | - | - | 0.00% |
| VTLE250117P00090000 | 2023-11-10 3:54PM EDT | 90.00 | 44.90 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 81.54% |
| VTLE250117P00095000 | 2023-09-07 1:19PM EDT | 95.00 | 36.50 | 46.70 | 50.30 | 0.00 | - | - | 1 | 46.88% |
| VTLE250117P00100000 | 2023-09-21 9:41AM EDT | 100.00 | 47.30 | 43.20 | 46.60 | 0.00 | - | 3 | 0 | 0.00% |
