Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.439,96 +1.573,79 (+2,63%)
Energy Transfer LP (ET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719C00005000 | 2024-02-20 11:01AM EDT | 5.00 | 9.75 | 9.60 | 10.75 | 0.00 | - | 7 | 7 | 0.00% |
| ET240719C00007000 | 2024-01-19 2:36PM EDT | 7.00 | 6.73 | 7.10 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| ET240719C00008000 | 2023-12-01 10:59AM EDT | 8.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 5 | 0.00% |
| ET240719C00009000 | 2023-12-11 2:03PM EDT | 9.00 | 4.26 | 4.70 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| ET240719C00010000 | 2024-05-13 9:57AM EDT | 10.00 | 6.18 | 4.15 | 7.15 | 0.00 | - | 11 | 100 | 162.11% |
| ET240719C00011000 | 2024-02-20 4:04PM EDT | 11.00 | 3.75 | 2.91 | 5.70 | 0.00 | - | 2 | 3 | 112.70% |
| ET240719C00012000 | 2024-05-13 1:48PM EDT | 12.00 | 4.01 | 3.00 | 5.15 | 0.00 | - | 4 | 30 | 50.39% |
| ET240719C00013000 | 2024-05-14 12:55PM EDT | 13.00 | 2.92 | 2.76 | 5.10 | 0.00 | - | 10 | 36 | 89.65% |
| ET240719C00014000 | 2024-05-16 1:48PM EDT | 14.00 | 2.05 | 1.41 | 2.20 | 0.00 | - | 50 | 212 | 36.33% |
| ET240719C00015000 | 2024-05-17 3:15PM EDT | 15.00 | 1.13 | 1.15 | 1.20 | +0.07 | +6.60% | 48 | 1,375 | 23.44% |
| ET240719C00016000 | 2024-05-17 3:27PM EDT | 16.00 | 0.37 | 0.36 | 0.42 | +0.03 | +8.82% | 76 | 13,435 | 16.60% |
| ET240719C00017000 | 2024-05-17 3:55PM EDT | 17.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 235 | 16,365 | 15.43% |
| ET240719C00018000 | 2024-05-17 3:20PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 42 | 4,824 | 19.34% |
| ET240719C00019000 | 2024-05-17 12:32PM EDT | 19.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 24 | 921 | 33.40% |
| ET240719C00020000 | 2024-05-17 11:38AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 396 | 29.69% |
| ET240719C00021000 | 2024-03-22 9:48AM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 63.77% |
| ET240719C00025000 | 2024-05-08 10:42AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240719P00009000 | 2024-01-22 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 242 | 242 | 121.09% |
| ET240719P00010000 | 2024-04-22 10:44AM EDT | 10.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 287 | 62.11% |
| ET240719P00011000 | 2024-05-17 12:01PM EDT | 11.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 1,590 | 51.95% |
| ET240719P00012000 | 2024-05-17 12:01PM EDT | 12.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 5 | 3,934 | 43.36% |
| ET240719P00013000 | 2024-05-17 1:42PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 200 | 5,079 | 28.91% |
| ET240719P00014000 | 2024-05-17 1:42PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 200 | 6,124 | 22.46% |
| ET240719P00015000 | 2024-05-17 2:42PM EDT | 15.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 16 | 4,766 | 14.94% |
| ET240719P00016000 | 2024-05-17 2:40PM EDT | 16.00 | 0.30 | 0.29 | 0.34 | -0.08 | -21.05% | 500 | 2,786 | 12.11% |
| ET240719P00017000 | 2024-05-16 12:19PM EDT | 17.00 | 1.05 | 0.85 | 1.07 | 0.00 | - | 11 | 384 | 11.13% |
| ET240719P00018000 | 2024-05-16 1:03PM EDT | 18.00 | 2.07 | 1.02 | 2.23 | 0.00 | - | 1 | 4 | 30.18% |
| ET240719P00019000 | 2024-05-09 3:57PM EDT | 19.00 | 3.05 | 2.48 | 3.10 | 0.00 | - | 9 | 0 | 28.13% |
| ET240719P00020000 | 2024-03-06 12:22PM EDT | 20.00 | 5.00 | 3.95 | 5.50 | 0.00 | - | 1 | 31 | 71.73% |
| ET240719P00025000 | 2023-12-11 12:57PM EDT | 25.00 | 11.85 | 10.05 | 12.20 | 0.00 | - | 2 | 3 | 166.65% |
| ET240719P00029000 | 2024-05-03 11:10AM EDT | 29.00 | 13.40 | 11.05 | 14.10 | 0.00 | - | 1 | 0 | 144.73% |
© 2024 Yahoo. Tutti i diritti riservati.