La bourse ferme dans 7 h 22 min
CAC 40
7 619,06 +9,91 (+0,13 %) Euro Stoxx 50
4 933,21 +17,27 (+0,35 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0689 +0,0006 (+0,05 %) Gold future
2 312,50 -0,70 (-0,03 %) Bitcoin EUR
56 868,58 -805,50 (-1,40 %)
W&T Offshore, Inc. (WTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI250117C00000500 | 2024-05-01 1:43PM EDT | 0.50 | 1.70 | 0.75 | 2.75 | 0.00 | - | 1 | 10 | 221.88% |
| WTI250117C00001000 | 2024-05-01 9:38AM EDT | 1.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| WTI250117C00001500 | 2024-06-11 9:31AM EDT | 1.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WTI250117C00002000 | 2024-06-20 10:00AM EDT | 2.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| WTI250117C00002500 | 2024-06-25 3:23PM EDT | 2.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WTI250117C00003000 | 2024-06-26 1:32PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| WTI250117C00003500 | 2024-06-24 1:28PM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WTI250117C00004000 | 2024-06-21 3:53PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WTI250117C00004500 | 2024-06-21 10:58AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WTI250117C00005000 | 2024-06-20 3:56PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WTI250117C00005500 | 2024-05-01 9:38AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| WTI250117C00007000 | 2024-04-23 11:06AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 50.00% |
| WTI250117C00010000 | 2024-03-22 11:06AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 284 | 101.56% |
| WTI250117C00012000 | 2023-12-11 4:51PM EDT | 12.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 150 | 317 | 220.31% |
| WTI250117C00015000 | 2024-03-07 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 263 | 144.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI250117P00001000 | 2023-08-03 9:30AM EDT | 1.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 4 | 360.94% |
| WTI250117P00001500 | 2024-01-10 11:44AM EDT | 1.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 200 | 58.98% |
| WTI250117P00002000 | 2024-06-20 10:42AM EDT | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WTI250117P00002500 | 2024-06-07 3:51PM EDT | 2.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WTI250117P00003000 | 2024-06-12 10:48AM EDT | 3.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WTI250117P00003500 | 2024-05-07 12:28PM EDT | 3.50 | 1.20 | 1.30 | 1.50 | 0.00 | - | 1 | 934 | 65.63% |
| WTI250117P00004000 | 2024-06-14 10:10AM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI250117P00004500 | 2024-01-05 2:20PM EDT | 4.50 | 1.50 | 0.10 | 2.15 | 0.00 | - | 370 | 470 | 0.00% |
| WTI250117P00005000 | 2024-02-09 10:45AM EDT | 5.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 40 | 79 | 0.00% |
| WTI250117P00007000 | 2024-04-01 1:29PM EDT | 7.00 | 4.23 | 4.00 | 4.90 | 0.00 | - | 2 | 0 | 50.00% |
| WTI250117P00010000 | 2023-07-31 12:46PM EDT | 10.00 | 5.68 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI250117P00012000 | 2023-07-31 12:46PM EDT | 12.00 | 7.61 | 7.60 | 8.20 | 0.00 | - | - | 0 | 0.00% |
