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
61.575,72 +1.603,78 (+2,67%)
Energy Transfer LP (ET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220C00003000 | 2024-05-17 11:17AM EDT | 3.00 | 12.85 | 12.60 | 13.90 | -0.15 | -1.15% | 2 | 2 | 158.20% |
| ET241220C00011000 | 2024-04-05 1:02PM EDT | 11.00 | 4.70 | 4.25 | 5.35 | 0.00 | - | 1 | 0 | 47.56% |
| ET241220C00012000 | 2024-05-13 9:42AM EDT | 12.00 | 4.21 | 2.55 | 5.15 | 0.00 | - | 1 | 6 | 64.40% |
| ET241220C00013000 | 2024-05-16 3:18PM EDT | 13.00 | 2.95 | 3.10 | 3.20 | -0.20 | -6.35% | 1 | 465 | 26.37% |
| ET241220C00014000 | 2024-05-17 10:12AM EDT | 14.00 | 2.14 | 1.95 | 2.29 | +0.05 | +2.39% | 1 | 361 | 22.32% |
| ET241220C00015000 | 2024-05-16 2:17PM EDT | 15.00 | 1.35 | 1.34 | 1.42 | 0.00 | - | 158 | 1,213 | 17.97% |
| ET241220C00016000 | 2024-05-17 11:47AM EDT | 16.00 | 0.72 | 0.74 | 0.78 | +0.02 | +2.86% | 119 | 13,294 | 16.26% |
| ET241220C00017000 | 2024-05-17 11:27AM EDT | 17.00 | 0.34 | 0.34 | 0.39 | 0.00 | - | 1 | 8,278 | 15.92% |
| ET241220C00018000 | 2024-05-16 9:51AM EDT | 18.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 9 | 1,539 | 15.92% |
| ET241220C00019000 | 2024-05-17 12:00PM EDT | 19.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 60 | 588 | 16.70% |
| ET241220C00020000 | 2024-05-17 2:46PM EDT | 20.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 110 | 1,067 | 19.04% |
| ET241220C00021000 | 2024-05-17 12:36PM EDT | 21.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 56 | 394 | 26.27% |
| ET241220C00022000 | 2024-05-17 12:44PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 43 | 1,101 | 21.29% |
| ET241220C00023000 | 2024-05-08 1:00PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 52.10% |
| ET241220C00024000 | 2024-05-15 9:42AM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 39 | 147 | 55.47% |
| ET241220C00025000 | 2024-05-17 12:27PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 33 | 70 | 58.59% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET241220P00005000 | 2024-04-04 2:11PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 119.14% |
| ET241220P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 55.66% |
| ET241220P00011000 | 2024-05-09 1:56PM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 61.04% |
| ET241220P00012000 | 2024-05-15 2:03PM EDT | 12.00 | 0.09 | 0.02 | 0.50 | 0.00 | - | 5 | 340 | 43.31% |
| ET241220P00013000 | 2024-05-17 2:22PM EDT | 13.00 | 0.11 | 0.09 | 0.15 | -0.04 | -26.67% | 10 | 1,253 | 22.75% |
| ET241220P00014000 | 2024-05-17 3:23PM EDT | 14.00 | 0.24 | 0.22 | 0.28 | -0.01 | -4.00% | 30 | 906 | 20.85% |
| ET241220P00015000 | 2024-05-16 2:14PM EDT | 15.00 | 0.49 | 0.47 | 0.52 | 0.00 | - | 115 | 3,629 | 19.39% |
| ET241220P00016000 | 2024-05-16 11:09AM EDT | 16.00 | 0.88 | 0.87 | 0.97 | 0.00 | - | 10 | 5,761 | 19.34% |
| ET241220P00017000 | 2024-05-13 3:58PM EDT | 17.00 | 1.60 | 1.50 | 1.61 | 0.00 | - | 29 | 1,267 | 19.87% |
| ET241220P00018000 | 2024-04-24 3:24PM EDT | 18.00 | 2.70 | 2.05 | 3.45 | 0.00 | - | - | 2 | 44.04% |
| ET241220P00019000 | 2024-04-04 10:10AM EDT | 19.00 | 3.40 | 3.00 | 4.80 | 0.00 | - | 3 | 3 | 57.18% |
| ET241220P00020000 | 2024-05-07 1:20PM EDT | 20.00 | 4.30 | 3.70 | 4.30 | 0.00 | - | 1 | 28 | 26.95% |
| ET241220P00023000 | 2024-03-27 3:59PM EDT | 23.00 | 7.65 | 5.20 | 8.10 | 0.00 | - | 2 | 2 | 59.86% |
© 2024 Yahoo. Tutti i diritti riservati.