Italia markets close in 1 hour 58 minutes
FTSE MIB
33.273,25 +365,20 (+1,11%) Dow Jones
38.792,75 +14,65 (+0,04%) Nasdaq
17.868,19 +11,17 (+0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,57 +0,24 (+0,30%) Bitcoin EUR
60.448,99 -716,38 (-1,17%)
Energy Transfer LP (ET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621C00001000 | 2024-06-07 10:16AM EDT | 1.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| ET240621C00002000 | 2024-02-02 10:30AM EDT | 2.00 | 12.43 | 12.55 | 13.85 | 0.00 | - | 1 | 0 | 1,679.69% |
| ET240621C00003000 | 2024-04-11 9:47AM EDT | 3.00 | 12.71 | 11.80 | 14.55 | 0.00 | - | 6 | 0 | 1,589.06% |
| ET240621C00004000 | 2024-05-09 3:58PM EDT | 4.00 | 14.10 | 10.20 | 13.00 | 0.00 | - | 440 | 2 | 876.56% |
| ET240621C00005000 | 2024-02-06 4:35PM EDT | 5.00 | 8.50 | 10.15 | 11.20 | 0.00 | - | 2 | 2 | 798.44% |
| ET240621C00007000 | 2024-04-23 11:25AM EDT | 7.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240621C00008000 | 2024-06-17 9:46AM EDT | 8.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 35 | 111 | 0.00% |
| ET240621C00010000 | 2024-06-17 3:36PM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 75 | 598 | 0.00% |
| ET240621C00010500 | 2024-06-10 10:57AM EDT | 10.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ET240621C00011000 | 2024-06-10 10:57AM EDT | 11.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ET240621C00012000 | 2024-06-17 2:01PM EDT | 12.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 608 | 0.00% |
| ET240621C00012500 | 2024-06-03 12:20PM EDT | 12.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ET240621C00013000 | 2024-06-10 2:32PM EDT | 13.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 0.00% |
| ET240621C00013500 | 2024-06-17 12:53PM EDT | 13.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ET240621C00014000 | 2024-06-13 1:56PM EDT | 14.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| ET240621C00014500 | 2024-06-17 2:50PM EDT | 14.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 123 | 0.00% |
| ET240621C00015000 | 2024-06-17 3:59PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,762 | 10,902 | 0.00% |
| ET240621C00015500 | 2024-06-17 3:58PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,979 | 3,942 | 3.13% |
| ET240621C00016000 | 2024-06-17 3:36PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,223 | 16,906 | 12.50% |
| ET240621C00016500 | 2024-06-17 12:01PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,112 | 25.00% |
| ET240621C00017000 | 2024-06-17 12:12PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 39,121 | 25.00% |
| ET240621C00017500 | 2024-06-03 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 25.00% |
| ET240621C00018000 | 2024-06-10 9:58AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,541 | 50.00% |
| ET240621C00018500 | 2024-05-29 9:58AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 50.00% |
| ET240621C00019000 | 2024-05-29 1:47PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 119 | 50.00% |
| ET240621C00019500 | 2024-05-22 9:51AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ET240621C00020000 | 2024-05-28 10:05AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,251 | 50.00% |
| ET240621C00021000 | 2024-05-10 12:02PM EDT | 21.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 168.75% |
| ET240621C00022000 | 2024-06-10 12:54PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 50.00% |
| ET240621C00025000 | 2024-05-24 2:41PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 288 | 50.00% |
| ET240621C00030000 | 2024-04-02 9:47AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 457.81% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621P00001000 | 2023-12-11 2:42PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 673 | 1,075.00% |
| ET240621P00002000 | 2023-06-29 1:13PM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 290 | 837.50% |
| ET240621P00003000 | 2023-05-09 11:56AM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,765 | 737.50% |
| ET240621P00004000 | 2023-10-05 1:31PM EDT | 4.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 94 | 850.00% |
| ET240621P00005000 | 2023-11-20 4:39PM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 850 | 629.69% |
| ET240621P00008000 | 2024-05-23 9:53AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 4,004 | 50.00% |
| ET240621P00010000 | 2024-05-24 9:30AM EDT | 10.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 16,258 | 50.00% |
| ET240621P00011000 | 2024-03-01 12:26PM EDT | 11.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 100 | 100 | 241.41% |
| ET240621P00012000 | 2024-06-07 2:08PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20,164 | 50.00% |
| ET240621P00013000 | 2024-06-12 2:01PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 820 | 50.00% |
| ET240621P00013500 | 2024-06-14 11:49AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 25.00% |
| ET240621P00014000 | 2024-06-17 10:40AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 2,753 | 25.00% |
| ET240621P00014500 | 2024-06-17 2:09PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 1,166 | 12.50% |
| ET240621P00015000 | 2024-06-17 2:03PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 9,188 | 6.25% |
| ET240621P00015500 | 2024-06-17 3:52PM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 2,615 | 0.00% |
| ET240621P00016000 | 2024-06-17 1:54PM EDT | 16.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 158 | 27 | 0.00% |
| ET240621P00016500 | 2024-06-06 10:04AM EDT | 16.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ET240621P00017000 | 2024-06-13 10:28AM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 417 | 0.00% |
| ET240621P00018000 | 2024-05-09 12:55PM EDT | 18.00 | 2.02 | 2.28 | 2.77 | 0.00 | - | 1 | 9 | 135.16% |
| ET240621P00019000 | 2024-05-10 11:55AM EDT | 19.00 | 3.10 | 1.70 | 4.50 | 0.00 | - | 1 | 5 | 315.63% |
| ET240621P00019500 | 2024-05-23 10:55AM EDT | 19.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ET240621P00020000 | 2024-05-28 10:46AM EDT | 20.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ET240621P00022000 | 2023-03-22 3:37PM EDT | 22.00 | 10.60 | 9.40 | 9.75 | 0.00 | - | 2 | 8 | 752.73% |
| ET240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 10.24 | 8.65 | 10.60 | 0.00 | - | 1 | 1 | 200.00% |
| ET240621P00026000 | 2024-04-30 11:21AM EDT | 26.00 | 10.55 | 10.45 | 10.60 | 0.00 | - | - | 0 | 0.00% |
| ET240621P00027000 | 2024-04-19 12:08PM EDT | 27.00 | 11.35 | 9.15 | 12.10 | 0.00 | - | 2 | 1 | 438.28% |
| ET240621P00029000 | 2024-04-23 10:08AM EDT | 29.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ET240621P00030000 | 2024-04-19 12:08PM EDT | 30.00 | 14.35 | 13.95 | 15.10 | 0.00 | - | 3 | 4 | 490.23% |
© 2024 Yahoo. Tutti i diritti riservati.