La bourse ferme dans 7 h 40 min
CAC 40
7 616,28 +7,13 (+0,09 %) Euro Stoxx 50
4 928,67 +12,73 (+0,26 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0696 +0,0013 (+0,12 %) Gold future
2 310,90 -2,30 (-0,10 %) Bitcoin EUR
56 807,86 -900,55 (-1,56 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI260116C00000500 | 2024-03-14 3:58PM EDT | 0.50 | 2.00 | 0.00 | 4.40 | 0.00 | - | 6 | 3 | 0.00% |
| WTI260116C00001000 | 2024-06-25 10:07AM EDT | 1.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WTI260116C00001500 | 2024-06-06 10:34AM EDT | 1.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WTI260116C00002000 | 2024-06-10 10:58AM EDT | 2.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI260116C00002500 | 2024-06-21 3:05PM EDT | 2.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| WTI260116C00003000 | 2024-06-18 1:46PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WTI260116C00003500 | 2024-06-26 9:35AM EDT | 3.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WTI260116C00004000 | 2024-06-25 12:57PM EDT | 4.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WTI260116C00004500 | 2024-05-21 11:59AM EDT | 4.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 65 | 153.32% |
| WTI260116C00005000 | 2024-05-20 11:47AM EDT | 5.00 | 0.25 | 0.10 | 2.20 | 0.00 | - | 6 | 74 | 163.48% |
| WTI260116C00005500 | 2024-04-29 3:33PM EDT | 5.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 46 | 64.84% |
| WTI260116C00007000 | 2024-06-18 3:58PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI260116P00001000 | 2024-06-05 9:30AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WTI260116P00001500 | 2024-05-03 11:47AM EDT | 1.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 56.64% |
| WTI260116P00002000 | 2024-05-29 3:26PM EDT | 2.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WTI260116P00002500 | 2024-05-23 2:10PM EDT | 2.50 | 0.74 | 0.70 | 0.95 | 0.00 | - | 1 | 57 | 53.91% |
| WTI260116P00003000 | 2024-06-05 11:39AM EDT | 3.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI260116P00003500 | 2024-04-08 11:58AM EDT | 3.50 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 39.26% |
| WTI260116P00004000 | 2024-03-21 1:06PM EDT | 4.00 | 1.57 | 1.60 | 1.85 | 0.00 | - | 4 | 40 | 0.00% |
| WTI260116P00004500 | 2024-03-04 10:38AM EDT | 4.50 | 1.80 | 1.40 | 2.05 | 0.00 | - | 2 | 61 | 0.00% |
| WTI260116P00005000 | 2024-01-26 4:46PM EDT | 5.00 | 2.00 | 1.65 | 4.00 | 0.00 | - | 2 | 12 | 157.81% |
| WTI260116P00005500 | 2023-10-19 11:48AM EDT | 5.50 | 2.10 | 1.70 | 2.90 | 0.00 | - | 30 | 90 | 0.00% |
| WTI260116P00007000 | 2024-04-01 1:22PM EDT | 7.00 | 4.05 | 4.60 | 4.90 | 0.00 | - | - | 0 | 31.25% |
