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
61.594,10 +1.643,27 (+2,74%)
Energy Transfer LP (ET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018C00003000 | 2024-04-30 2:59PM EDT | 3.00 | 12.70 | 11.70 | 13.30 | 0.00 | - | 1 | 0 | 196.09% |
| ET241018C00007000 | 2024-04-16 12:47PM EDT | 7.00 | 8.09 | 8.25 | 9.90 | 0.00 | - | 1 | 1 | 78.13% |
| ET241018C00008000 | 2024-04-11 10:16AM EDT | 8.00 | 7.70 | 6.00 | 8.15 | 0.00 | - | - | 0 | 75.00% |
| ET241018C00010000 | 2024-02-28 1:05PM EDT | 10.00 | 4.70 | 4.80 | 6.85 | 0.00 | - | 1 | 1 | 91.02% |
| ET241018C00011000 | 2024-05-13 9:30AM EDT | 11.00 | 5.20 | 4.00 | 5.05 | 0.00 | - | 1 | 1 | 37.70% |
| ET241018C00012000 | 2024-05-17 11:14AM EDT | 12.00 | 3.97 | 3.25 | 4.80 | +0.72 | +22.15% | 20 | 1 | 64.26% |
| ET241018C00013000 | 2024-05-15 1:56PM EDT | 13.00 | 3.10 | 1.89 | 5.20 | 0.00 | - | 1 | 104 | 95.75% |
| ET241018C00014000 | 2024-05-17 1:32PM EDT | 14.00 | 2.17 | 2.16 | 2.24 | -0.04 | -1.81% | 5 | 518 | 24.71% |
| ET241018C00015000 | 2024-05-16 1:47PM EDT | 15.00 | 1.23 | 1.29 | 1.45 | 0.00 | - | 61 | 2,506 | 22.17% |
| ET241018C00016000 | 2024-05-17 2:58PM EDT | 16.00 | 0.64 | 0.62 | 0.70 | 0.00 | - | 101 | 15,360 | 17.38% |
| ET241018C00017000 | 2024-05-17 2:47PM EDT | 17.00 | 0.29 | 0.25 | 0.32 | +0.05 | +20.83% | 123 | 12,362 | 16.99% |
| ET241018C00018000 | 2024-05-17 10:54AM EDT | 18.00 | 0.08 | 0.07 | 0.14 | -0.03 | -27.27% | 5 | 1,433 | 17.38% |
| ET241018C00019000 | 2024-05-14 10:44AM EDT | 19.00 | 0.03 | 0.03 | 0.10 | -0.02 | -40.00% | 166 | 819 | 20.31% |
| ET241018C00020000 | 2024-05-15 2:22PM EDT | 20.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 10 | 850 | 22.56% |
| ET241018C00021000 | 2024-05-17 11:47AM EDT | 21.00 | 0.03 | 0.01 | 0.15 | +0.01 | +50.00% | 61 | 767 | 31.25% |
| ET241018C00022000 | 2024-05-17 2:31PM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 115 | 1,063 | 26.56% |
| ET241018C00023000 | 2024-05-17 12:12PM EDT | 23.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 27 | 100 | 29.49% |
| ET241018C00024000 | 2024-05-09 10:23AM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.54% |
| ET241018C00025000 | 2024-05-13 11:09AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 65 | 33.20% |
| ET241018C00027000 | 2024-05-14 11:40AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 25 | 62.21% |
| ET241018C00030000 | 2024-03-22 9:34AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 75.83% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241018P00010000 | 2024-05-08 9:40AM EDT | 10.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 24 | 24 | 59.77% |
| ET241018P00011000 | 2024-05-10 12:26PM EDT | 11.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 7 | 38.57% |
| ET241018P00012000 | 2024-05-06 12:16PM EDT | 12.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 324 | 897 | 29.49% |
| ET241018P00013000 | 2024-05-16 11:33AM EDT | 13.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 920 | 22.75% |
| ET241018P00014000 | 2024-05-17 3:58PM EDT | 14.00 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 28 | 7,482 | 19.14% |
| ET241018P00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.28 | 0.26 | 0.30 | -0.02 | -6.67% | 210 | 5,316 | 16.80% |
| ET241018P00016000 | 2024-05-17 1:42PM EDT | 16.00 | 0.63 | 0.59 | 0.74 | -0.02 | -3.08% | 201 | 3,386 | 17.38% |
| ET241018P00017000 | 2024-05-14 10:40AM EDT | 17.00 | 1.47 | 1.29 | 1.36 | 0.00 | - | 3 | 27 | 16.99% |
| ET241018P00018000 | 2024-04-24 11:33AM EDT | 18.00 | 2.56 | 2.14 | 2.24 | 0.00 | - | - | 10 | 19.63% |
© 2024 Yahoo. Tutti i diritti riservati.