Italia markets close in 1 hour 43 minutes
FTSE MIB
33.276,08 +368,03 (+1,12%) Dow Jones
38.873,45 +95,35 (+0,25%) Nasdaq
17.849,73 -7,29 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,43 +0,10 (+0,12%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Energy Transfer LP (ET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117C00001000 | 2024-06-06 10:17AM EDT | 1.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 50 | 102 | 0.00% |
| ET250117C00003000 | 2024-06-04 12:21PM EDT | 3.00 | 12.25 | 10.25 | 14.55 | 0.00 | - | 1 | 1 | 374.61% |
| ET250117C00004000 | 2024-05-09 9:30AM EDT | 4.00 | 12.37 | 9.45 | 11.75 | 0.00 | - | 10 | 0 | 127.73% |
| ET250117C00005000 | 2024-06-13 10:20AM EDT | 5.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| ET250117C00008000 | 2024-06-17 12:03PM EDT | 8.00 | 7.32 | 6.70 | 7.95 | 0.00 | - | 4 | 1,716 | 79.79% |
| ET250117C00010000 | 2024-06-17 3:54PM EDT | 10.00 | 5.42 | 5.10 | 5.60 | 0.00 | - | 20 | 4,517 | 39.16% |
| ET250117C00012000 | 2024-06-17 12:37PM EDT | 12.00 | 3.38 | 3.25 | 3.60 | 0.00 | - | 18 | 13,950 | 25.49% |
| ET250117C00013000 | 2024-06-14 10:01AM EDT | 13.00 | 2.37 | 1.17 | 3.20 | 0.00 | - | 2 | 371 | 38.77% |
| ET250117C00014000 | 2024-06-17 10:13AM EDT | 14.00 | 1.52 | 1.54 | 2.19 | 0.00 | - | 101 | 649 | 29.40% |
| ET250117C00015000 | 2024-06-17 3:37PM EDT | 15.00 | 1.00 | 0.93 | 1.24 | 0.00 | - | 174 | 94,151 | 21.09% |
| ET250117C00016000 | 2024-06-18 9:30AM EDT | 16.00 | 0.52 | 0.52 | 0.59 | +0.02 | +4.00% | 149 | 6,340 | 17.14% |
| ET250117C00017000 | 2024-06-18 9:30AM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 54,603 | 3.13% |
| ET250117C00018000 | 2024-06-17 2:43PM EDT | 18.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 28 | 1,305 | 17.68% |
| ET250117C00019000 | 2024-06-17 12:52PM EDT | 19.00 | 0.05 | 0.04 | 0.17 | 0.00 | - | 6 | 1,487 | 22.56% |
| ET250117C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 49,945 | 6.25% |
| ET250117C00021000 | 2024-06-17 10:07AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 12.50% |
| ET250117C00022000 | 2024-06-17 2:40PM EDT | 22.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 40 | 21,794 | 24.41% |
| ET250117C00023000 | 2024-06-17 11:59AM EDT | 23.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 53 | 304 | 27.93% |
| ET250117C00024000 | 2024-06-17 10:01AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 12.50% |
| ET250117C00025000 | 2024-06-17 2:57PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 7,625 | 12.50% |
| ET250117C00026000 | 2024-06-14 10:24AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| ET250117C00027000 | 2024-06-14 10:26AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| ET250117C00028000 | 2024-06-14 10:27AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| ET250117C00029000 | 2024-06-17 9:55AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 25.00% |
| ET250117C00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117P00001000 | 2024-05-14 2:06PM EDT | 1.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 100 | 313.28% |
| ET250117P00003000 | 2024-01-22 1:58PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 614 | 100.78% |
| ET250117P00004000 | 2024-05-24 3:51PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 122 | 50.00% |
| ET250117P00005000 | 2024-05-23 11:02AM EDT | 5.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 30 | 985 | 87.11% |
| ET250117P00006000 | 2024-06-13 1:03PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ET250117P00007000 | 2024-05-24 10:10AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ET250117P00008000 | 2024-06-13 12:25PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11,802 | 25.00% |
| ET250117P00010000 | 2024-06-17 3:54PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 8,627 | 12.50% |
| ET250117P00011000 | 2024-06-07 1:39PM EDT | 11.00 | 0.08 | 0.02 | 0.74 | 0.00 | - | 4 | 157 | 58.55% |
| ET250117P00012000 | 2024-06-13 12:39PM EDT | 12.00 | 0.13 | 0.10 | 0.18 | 0.00 | - | 17 | 25,135 | 28.61% |
| ET250117P00013000 | 2024-06-17 1:16PM EDT | 13.00 | 0.25 | 0.04 | 0.36 | 0.00 | - | 100 | 2,488 | 28.17% |
| ET250117P00014000 | 2024-06-17 2:27PM EDT | 14.00 | 0.42 | 0.28 | 0.97 | 0.00 | - | 310 | 1,680 | 35.74% |
| ET250117P00015000 | 2024-06-17 1:25PM EDT | 15.00 | 0.80 | 0.54 | 0.78 | 0.00 | - | 66 | 14,663 | 21.53% |
| ET250117P00016000 | 2024-06-17 9:45AM EDT | 16.00 | 1.38 | 1.14 | 1.36 | 0.00 | - | 5 | 1,096 | 22.51% |
| ET250117P00017000 | 2024-06-17 11:08AM EDT | 17.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,620 | 0.00% |
| ET250117P00018000 | 2024-06-17 1:35PM EDT | 18.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| ET250117P00019000 | 2024-06-12 12:30PM EDT | 19.00 | 3.70 | 1.85 | 4.35 | 0.00 | - | 10 | 29 | 41.07% |
| ET250117P00020000 | 2024-06-17 1:10PM EDT | 20.00 | 4.90 | 2.70 | 5.50 | 0.00 | - | 2 | 252 | 49.46% |
| ET250117P00021000 | 2024-06-10 12:45PM EDT | 21.00 | 5.45 | 5.40 | 6.30 | 0.00 | - | 1 | 28 | 48.88% |
| ET250117P00022000 | 2024-06-14 12:10PM EDT | 22.00 | 6.90 | 6.40 | 7.50 | 0.00 | - | 2 | 231 | 57.86% |
| ET250117P00023000 | 2024-05-01 2:44PM EDT | 23.00 | 7.70 | 5.40 | 8.45 | 0.00 | - | - | 1 | 60.35% |
| ET250117P00025000 | 2024-05-10 10:30AM EDT | 25.00 | 9.20 | 9.35 | 11.65 | 0.00 | - | 4 | 0 | 68.31% |
© 2024 Yahoo. Tutti i diritti riservati.