La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 628,19 +277,82 (+0,45 %)
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 | 260.94% |
| 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 | 0.60 | 0.85 | 0.00 | - | 2 | 75 | 76.56% |
| WTI250117C00002000 | 2024-06-04 11:30AM EDT | 2.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 54 | 176 | 58.59% |
| WTI250117C00002500 | 2024-06-14 12:26PM EDT | 2.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 181 | 570 | 64.84% |
| WTI250117C00003000 | 2024-06-13 10:02AM EDT | 3.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 3,609 | 60.16% |
| WTI250117C00003500 | 2024-06-10 3:02PM EDT | 3.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 1,226 | 66.80% |
| WTI250117C00004000 | 2024-06-14 12:28PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 1 | 1,451 | 69.92% |
| WTI250117C00004500 | 2024-06-03 9:59AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 304 | 60.94% |
| WTI250117C00005000 | 2024-05-29 10:42AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,223 | 66.41% |
| 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 | 218.95% |
| WTI250117C00015000 | 2024-03-07 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 263 | 142.97% |
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 | 348.44% |
| WTI250117P00001500 | 2024-01-10 11:44AM EDT | 1.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 200 | 54.69% |
| WTI250117P00002000 | 2024-06-13 11:51AM EDT | 2.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 465 | 59.38% |
| WTI250117P00002500 | 2024-06-07 3:51PM EDT | 2.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 25 | 1,519 | 53.52% |
| WTI250117P00003000 | 2024-06-12 10:48AM EDT | 3.00 | 0.95 | 1.00 | 1.10 | 0.00 | - | 25 | 2,141 | 50.78% |
| WTI250117P00003500 | 2024-05-07 12:28PM EDT | 3.50 | 1.20 | 1.30 | 1.50 | 0.00 | - | 1 | 934 | 47.66% |
| WTI250117P00004000 | 2024-06-14 10:10AM EDT | 4.00 | 2.00 | 1.60 | 1.95 | +0.32 | +19.05% | 1 | 87 | 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 | 0.00% |
| 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% |
