Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.141,21 +436,12 (+0,71%)
Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-06-03 3:25PM EDT | 13.00 | 15.15 | 14.55 | 17.30 | 0.00 | - | 1 | 7 | 488.28% |
| EPD240621C00016000 | 2024-05-22 1:28PM EDT | 16.00 | 12.10 | 11.80 | 14.40 | 0.00 | - | 1 | 1 | 409.77% |
| EPD240621C00017000 | 2024-04-30 9:59AM EDT | 17.00 | 11.35 | 10.80 | 11.15 | 0.00 | - | - | 3 | 0.00% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 392.97% |
| EPD240621C00020000 | 2024-06-07 11:31AM EDT | 20.00 | 8.00 | 7.10 | 8.40 | 0.00 | - | 1 | 23 | 152.34% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 5.15 | 8.30 | 0.00 | - | 35 | 0 | 179.69% |
| EPD240621C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 4.40 | 3.10 | 7.05 | 0.00 | - | 2 | 4 | 292.68% |
| EPD240621C00024000 | 2024-06-13 2:02PM EDT | 24.00 | 4.35 | 2.41 | 6.30 | 0.00 | - | 9 | 108 | 67.97% |
| EPD240621C00025000 | 2024-05-23 10:40AM EDT | 25.00 | 3.48 | 2.94 | 3.80 | 0.00 | - | 1 | 35 | 58.59% |
| EPD240621C00026000 | 2024-06-10 3:35PM EDT | 26.00 | 2.67 | 2.11 | 2.42 | 0.00 | - | 5 | 4,031 | 52.73% |
| EPD240621C00026500 | 2024-06-11 12:16PM EDT | 26.50 | 1.94 | 1.33 | 2.80 | 0.00 | - | 6 | 9 | 61.13% |
| EPD240621C00027000 | 2024-06-14 2:06PM EDT | 27.00 | 1.35 | 1.31 | 1.58 | +0.06 | +4.65% | 9 | 1,417 | 51.56% |
| EPD240621C00027500 | 2024-06-14 3:22PM EDT | 27.50 | 0.82 | 0.82 | 0.91 | -0.03 | -3.53% | 1 | 18 | 24.41% |
| EPD240621C00028000 | 2024-06-14 2:49PM EDT | 28.00 | 0.39 | 0.38 | 0.43 | +0.04 | +11.43% | 117 | 7,527 | 15.82% |
| EPD240621C00028500 | 2024-06-14 3:20PM EDT | 28.50 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 162 | 1,351 | 11.82% |
| EPD240621C00029000 | 2024-06-14 2:54PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 5,970 | 15.04% |
| EPD240621C00029500 | 2024-06-13 9:36AM EDT | 29.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 65 | 693 | 24.22% |
| EPD240621C00030000 | 2024-06-14 11:40AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 107 | 8,284 | 26.95% |
| EPD240621C00031000 | 2024-06-12 11:12AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,389 | 34.38% |
| EPD240621C00031500 | 2024-06-10 3:26PM EDT | 31.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 48 | 49 | 52.73% |
| EPD240621C00032000 | 2024-06-07 2:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,017 | 44.53% |
| EPD240621C00033000 | 2024-05-28 11:47AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 1,368 | 50.00% |
| EPD240621C00034000 | 2024-05-20 3:34PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 132.03% |
| EPD240621C00035000 | 2024-05-13 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 1,189 | 100.39% |
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 | 325.00% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 330.08% |
| EPD240621P00018000 | 2024-05-23 9:51AM EDT | 18.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 20 | 1,296 | 236.33% |
| EPD240621P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 40 | 830 | 214.84% |
| EPD240621P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 1,259 | 90.63% |
| EPD240621P00022000 | 2024-05-24 9:33AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 418 | 97.66% |
| EPD240621P00023000 | 2024-05-28 10:00AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 3,756 | 82.81% |
| EPD240621P00024000 | 2024-06-10 12:45PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,020 | 53.13% |
| EPD240621P00025000 | 2024-06-13 12:44PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 7,753 | 55.47% |
| EPD240621P00025500 | 2024-06-14 11:31AM EDT | 25.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 10 | 109.96% |
| EPD240621P00026000 | 2024-06-14 10:31AM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 41 | 5,465 | 40.63% |
| EPD240621P00026500 | 2024-05-20 10:54AM EDT | 26.50 | 0.04 | 0.01 | 0.99 | 0.00 | - | - | 18 | 85.55% |
| EPD240621P00027000 | 2024-06-10 1:49PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 2,870 | 25.78% |
| EPD240621P00027500 | 2024-06-13 12:52PM EDT | 27.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 97 | 19.53% |
| EPD240621P00028000 | 2024-06-14 3:25PM EDT | 28.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 40 | 1,184 | 13.28% |
| EPD240621P00028500 | 2024-06-14 3:26PM EDT | 28.50 | 0.27 | 0.23 | 0.27 | -0.11 | -28.95% | 186 | 237 | 11.82% |
| EPD240621P00029000 | 2024-06-14 2:52PM EDT | 29.00 | 0.71 | 0.55 | 0.91 | -0.07 | -8.97% | 231 | 245 | 34.57% |
| EPD240621P00029500 | 2024-06-11 1:16PM EDT | 29.50 | 1.15 | 0.39 | 1.42 | 0.00 | - | - | 0 | 46.09% |
| EPD240621P00030000 | 2024-06-13 12:55PM EDT | 30.00 | 1.70 | 1.51 | 1.92 | 0.00 | - | 2 | 44 | 55.86% |
| EPD240621P00031500 | 2024-06-11 1:16PM EDT | 31.50 | 3.15 | 2.85 | 3.25 | 0.00 | - | - | 0 | 58.59% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 248.44% |
| EPD240621P00033500 | 2024-06-11 1:16PM EDT | 33.50 | 5.15 | 4.70 | 7.00 | 0.00 | - | - | 0 | 155.08% |
| EPD240621P00034000 | 2024-06-11 1:16PM EDT | 34.00 | 5.65 | 4.20 | 5.75 | 0.00 | - | - | 0 | 88.28% |
| EPD240621P00034500 | 2024-06-11 1:16PM EDT | 34.50 | 6.15 | 4.70 | 7.25 | 0.00 | - | - | 0 | 205.66% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 289.75% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 259.47% |
| EPD240621P00038000 | 2024-06-11 1:16PM EDT | 38.00 | 9.65 | 7.55 | 11.40 | 0.00 | - | - | 0 | 310.55% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 220.70% |
© 2024 Yahoo. Tutti i diritti riservati.