Italia markets close in 6 hours 52 minutes
FTSE MIB
34.495,14 -164,41 (-0,47%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,43 +0,60 (+0,75%) Bitcoin EUR
62.575,25 -97,60 (-0,16%)
Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-02-12 10:30AM EDT | 13.00 | 13.60 | 15.65 | 16.25 | 0.00 | - | 1 | 1 | 270.90% |
| EPD240621C00016000 | 2024-05-22 1:28PM EDT | 16.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPD240621C00017000 | 2024-04-30 9:59AM EDT | 17.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 114.45% |
| EPD240621C00020000 | 2024-05-03 12:50PM EDT | 20.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 5.15 | 8.30 | 0.00 | - | 35 | 0 | 103.52% |
| EPD240621C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPD240621C00024000 | 2024-05-17 2:47PM EDT | 24.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPD240621C00025000 | 2024-05-23 10:40AM EDT | 25.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPD240621C00026000 | 2024-05-23 1:10PM EDT | 26.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EPD240621C00026500 | 2024-05-23 11:14AM EDT | 26.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621C00027000 | 2024-05-24 10:47AM EDT | 27.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPD240621C00027500 | 2024-05-23 12:55PM EDT | 27.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPD240621C00028000 | 2024-05-28 1:52PM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| EPD240621C00028500 | 2024-05-28 2:56PM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| EPD240621C00029000 | 2024-05-28 3:44PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 3.13% |
| EPD240621C00029500 | 2024-05-28 9:58AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| EPD240621C00030000 | 2024-05-28 3:38PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| EPD240621C00031000 | 2024-05-28 1:28PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| EPD240621C00032000 | 2024-05-28 1:35PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| EPD240621C00033000 | 2024-05-28 11:47AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| EPD240621C00034000 | 2024-05-20 3:34PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EPD240621C00035000 | 2024-05-13 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621P00013000 | 2023-08-31 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 161.33% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 163.48% |
| EPD240621P00018000 | 2024-05-23 9:51AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EPD240621P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| EPD240621P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| EPD240621P00022000 | 2024-05-24 9:33AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EPD240621P00023000 | 2024-05-28 10:00AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| EPD240621P00024000 | 2024-05-10 12:23PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EPD240621P00025000 | 2024-05-28 11:59AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EPD240621P00026000 | 2024-05-22 1:48PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 6.25% |
| EPD240621P00026500 | 2024-05-20 10:54AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EPD240621P00027000 | 2024-05-28 2:21PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| EPD240621P00027500 | 2024-05-24 2:16PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EPD240621P00028000 | 2024-05-28 2:48PM EDT | 28.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| EPD240621P00028500 | 2024-05-28 10:03AM EDT | 28.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPD240621P00029000 | 2024-05-28 10:36AM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPD240621P00030000 | 2024-05-15 9:32AM EDT | 30.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 119.09% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 138.92% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 122.56% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 97.46% |
© 2024 Yahoo. Tutti i diritti riservati.