Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.693,75 +765,02 (+1,26%)
Energy Transfer LP (ET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621C00015000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.26 | -0.14 | -35.90% | 1,841 | 10,577 | 20.12% |
| ET240628C00015000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.32 | -0.13 | -30.95% | 82 | 204 | 19.63% |
| ET240705C00015000 | 2024-06-14 2:09PM EDT | 2024-07-05 | 0.34 | 0.33 | 0.37 | -0.12 | -26.09% | 14 | 302 | 19.53% |
| ET240712C00015000 | 2024-06-14 2:23PM EDT | 2024-07-12 | 0.37 | 0.31 | 0.73 | -0.13 | -26.00% | 63 | 33 | 38.87% |
| ET240719C00015000 | 2024-06-14 2:40PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.45 | -0.10 | -18.87% | 62 | 2,815 | 19.53% |
| ET240726C00015000 | 2024-06-14 2:35PM EDT | 2024-07-26 | 0.48 | 0.45 | 1.02 | -0.09 | -15.79% | 1 | 51 | 46.00% |
| ET240802C00015000 | 2024-06-14 10:11AM EDT | 2024-08-02 | 0.52 | 0.48 | 0.62 | -0.12 | -18.75% | 9 | 30 | 24.32% |
| ET240816C00015000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.77 | -0.09 | -14.29% | 662 | 1,046 | 27.49% |
| ET240920C00015000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 0.60 | 0.49 | 0.60 | -0.10 | -14.29% | 115 | 1,044 | 16.55% |
| ET241018C00015000 | 2024-06-13 3:51PM EDT | 2024-10-18 | 0.70 | 0.68 | 0.75 | -0.10 | -12.50% | 1 | 2,660 | 18.85% |
| ET241220C00015000 | 2024-06-14 10:01AM EDT | 2024-12-20 | 0.81 | 0.76 | 0.85 | -0.29 | -26.36% | 1 | 1,664 | 17.73% |
| ET250117C00015000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 0.88 | 0.85 | 0.90 | -0.10 | -10.20% | 307 | 94,127 | 17.63% |
| ET250620C00015000 | 2024-06-14 3:33PM EDT | 2025-06-20 | 1.04 | 1.02 | 1.19 | -0.15 | -12.61% | 167 | 29,856 | 18.29% |
| ET251219C00015000 | 2024-06-13 1:48PM EDT | 2025-12-19 | 1.15 | 1.17 | 1.50 | 0.00 | - | 2 | 15,156 | 19.19% |
| ET260116C00015000 | 2024-06-14 3:54PM EDT | 2026-01-16 | 1.28 | 1.25 | 1.38 | -0.08 | -5.88% | 163 | 21,607 | 17.12% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240621P00015000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 412 | 9,230 | 14.84% |
| ET240628P00015000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 378 | 952 | 15.24% |
| ET240705P00015000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 11 | 71 | 13.87% |
| ET240712P00015000 | 2024-06-14 3:12PM EDT | 2024-07-12 | 0.15 | 0.12 | 0.16 | +0.05 | +50.00% | 24 | 9 | 13.87% |
| ET240719P00015000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 74 | 4,385 | 13.48% |
| ET240726P00015000 | 2024-06-14 2:28PM EDT | 2024-07-26 | 0.20 | 0.17 | 0.69 | +0.05 | +33.33% | 106 | 67 | 37.60% |
| ET240816P00015000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 0.38 | 0.33 | 0.42 | +0.05 | +15.15% | 89 | 1,533 | 19.83% |
| ET240920P00015000 | 2024-06-14 1:39PM EDT | 2024-09-20 | 0.48 | 0.47 | 0.50 | +0.05 | +11.63% | 131 | 1,664 | 18.51% |
| ET241018P00015000 | 2024-06-14 3:03PM EDT | 2024-10-18 | 0.57 | 0.53 | 0.63 | +0.08 | +16.33% | 128 | 5,465 | 20.02% |
| ET241220P00015000 | 2024-06-13 10:41AM EDT | 2024-12-20 | 0.75 | 0.76 | 0.80 | +0.02 | +2.74% | 2 | 6,761 | 20.31% |
| ET250117P00015000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 0.86 | 0.84 | 0.88 | +0.06 | +7.50% | 1,008 | 13,744 | 20.68% |
| ET250620P00015000 | 2024-06-14 2:06PM EDT | 2025-06-20 | 1.33 | 1.26 | 1.36 | +0.11 | +9.02% | 2 | 3,592 | 23.78% |
| ET251219P00015000 | 2024-06-12 3:32PM EDT | 2025-12-19 | 1.70 | 1.61 | 2.01 | 0.00 | - | 1 | 1,069 | 28.37% |
| ET260116P00015000 | 2024-06-14 2:33PM EDT | 2026-01-16 | 1.77 | 1.49 | 1.80 | +0.08 | +4.73% | 132 | 2,716 | 24.88% |
© 2024 Yahoo. Tutti i diritti riservati.