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
57 435,21 +622,58 (+1,10 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE260116C00022500 | 2024-05-21 9:30AM EDT | 22.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VTLE260116C00025000 | 2024-03-22 10:58AM EDT | 25.00 | 29.70 | 29.60 | 34.00 | 0.00 | - | 50 | 102 | 135.14% |
| VTLE260116C00030000 | 2024-06-11 10:09AM EDT | 30.00 | 19.20 | 18.70 | 21.10 | 0.00 | - | 1 | 77 | 61.01% |
| VTLE260116C00035000 | 2024-05-20 9:41AM EDT | 35.00 | 21.25 | 13.70 | 14.40 | 0.00 | - | 1 | 19 | 44.20% |
| VTLE260116C00040000 | 2024-06-17 9:30AM EDT | 40.00 | 16.51 | 12.80 | 13.40 | 0.00 | - | 2 | 117 | 50.78% |
| VTLE260116C00045000 | 2024-06-28 12:01PM EDT | 45.00 | 10.70 | 10.40 | 10.90 | +1.40 | +15.05% | 1 | 79 | 50.04% |
| VTLE260116C00047500 | 2024-06-14 2:02PM EDT | 47.50 | 8.10 | 9.30 | 9.90 | 0.00 | - | - | 10 | 49.57% |
| VTLE260116C00050000 | 2024-06-26 3:37PM EDT | 50.00 | 7.40 | 8.30 | 8.90 | 0.00 | - | 2 | 46 | 48.76% |
| VTLE260116C00055000 | 2024-06-27 1:55PM EDT | 55.00 | 6.75 | 6.60 | 7.20 | +0.55 | +8.87% | 17 | 52 | 47.57% |
| VTLE260116C00060000 | 2024-06-27 2:58PM EDT | 60.00 | 5.13 | 5.20 | 5.80 | 0.00 | - | 3 | 68 | 46.58% |
| VTLE260116C00065000 | 2024-06-07 12:53PM EDT | 65.00 | 4.20 | 4.10 | 4.70 | 0.00 | - | 1 | 56 | 45.97% |
| VTLE260116C00070000 | 2024-01-10 1:58PM EDT | 70.00 | 5.85 | 5.20 | 6.90 | 0.00 | - | 1 | 13 | 56.34% |
| VTLE260116C00075000 | 2024-04-08 2:58PM EDT | 75.00 | 8.71 | 5.80 | 6.70 | 0.00 | - | 179 | 180 | 60.87% |
| VTLE260116C00080000 | 2024-05-14 3:45PM EDT | 80.00 | 3.54 | 0.00 | 2.55 | 0.00 | - | 2 | 60 | 44.97% |
| VTLE260116C00085000 | 2024-04-23 10:21AM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| VTLE260116C00090000 | 2024-06-26 9:47AM EDT | 90.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 8 | 310 | 51.66% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE260116P00022500 | 2024-02-15 3:54PM EDT | 22.50 | 1.80 | 0.80 | 1.70 | 0.00 | - | 1 | 102 | 54.74% |
| VTLE260116P00025000 | 2023-12-05 4:50PM EDT | 25.00 | 2.75 | 2.50 | 3.80 | 0.00 | - | - | 100 | 61.47% |
| VTLE260116P00030000 | 2024-04-30 1:38PM EDT | 30.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 10 | 34 | 60.50% |
| VTLE260116P00035000 | 2024-01-23 12:39PM EDT | 35.00 | 6.44 | 4.70 | 5.10 | 0.00 | - | 1 | 11 | 47.25% |
| VTLE260116P00040000 | 2024-06-28 1:12PM EDT | 40.00 | 5.60 | 5.20 | 5.70 | -0.11 | -1.93% | 10 | 62 | 37.78% |
| VTLE260116P00045000 | 2024-06-12 10:19AM EDT | 45.00 | 7.50 | 7.50 | 8.10 | 0.00 | - | 25 | 31 | 36.23% |
| VTLE260116P00050000 | 2024-06-24 2:44PM EDT | 50.00 | 10.90 | 10.30 | 10.80 | 0.00 | - | 60 | 145 | 34.03% |
| VTLE260116P00055000 | 2024-06-21 1:27PM EDT | 55.00 | 15.05 | 13.50 | 14.10 | 0.00 | - | 2 | 15 | 32.63% |
| VTLE260116P00075000 | 2024-06-14 9:34AM EDT | 75.00 | 32.60 | 28.30 | 32.20 | 0.00 | - | 1 | 0 | 38.88% |
| VTLE260116P00080000 | 2024-06-17 10:45AM EDT | 80.00 | 38.50 | 32.50 | 37.50 | 0.00 | - | - | 0 | 43.64% |
