Enterprise Products Partners L.P. (EPD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621C00013000 | 2024-06-03 3:25PM EDT | 13.00 | 15.15 | 13.80 | 17.45 | 0.00 | - | 1 | 7 | 589.84% |
| EPD240621C00016000 | 2024-05-22 1:28PM EDT | 16.00 | 12.10 | 11.20 | 14.20 | 0.00 | - | 1 | 1 | 478.13% |
| EPD240621C00017000 | 2024-04-30 9:59AM EDT | 17.00 | 11.35 | 10.80 | 11.15 | 0.00 | - | - | 3 | 0.00% |
| EPD240621C00018000 | 2024-01-29 3:47PM EDT | 18.00 | 10.00 | 9.10 | 11.45 | 0.00 | - | 15 | 0 | 560.55% |
| EPD240621C00020000 | 2024-06-17 12:40PM EDT | 20.00 | 8.31 | 6.80 | 10.15 | 0.00 | - | 13 | 23 | 260.16% |
| EPD240621C00022000 | 2024-04-26 1:55PM EDT | 22.00 | 7.25 | 5.15 | 8.30 | 0.00 | - | 35 | 0 | 259.38% |
| EPD240621C00023000 | 2024-04-29 3:51PM EDT | 23.00 | 4.40 | 3.10 | 7.05 | 0.00 | - | 2 | 4 | 416.80% |
| EPD240621C00024000 | 2024-06-13 2:02PM EDT | 24.00 | 4.35 | 3.85 | 6.05 | 0.00 | - | 9 | 108 | 228.13% |
| EPD240621C00025000 | 2024-05-23 10:40AM EDT | 25.00 | 3.48 | 1.86 | 4.80 | 0.00 | - | 1 | 35 | 78.13% |
| EPD240621C00026000 | 2024-06-10 3:35PM EDT | 26.00 | 2.67 | 0.44 | 2.95 | 0.00 | - | 5 | 4,031 | 156.45% |
| EPD240621C00026500 | 2024-06-11 12:16PM EDT | 26.50 | 1.94 | 1.37 | 2.50 | 0.00 | - | 6 | 9 | 69.92% |
| EPD240621C00027000 | 2024-06-17 3:08PM EDT | 27.00 | 1.36 | 1.17 | 1.54 | 0.00 | - | 13 | 1,411 | 70.70% |
| EPD240621C00027500 | 2024-06-14 3:22PM EDT | 27.50 | 0.82 | 0.68 | 1.06 | 0.00 | - | 1 | 19 | 56.84% |
| EPD240621C00028000 | 2024-06-18 3:41PM EDT | 28.00 | 0.37 | 0.32 | 0.48 | -0.09 | -19.57% | 217 | 7,491 | 30.08% |
| EPD240621C00028500 | 2024-06-18 2:18PM EDT | 28.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 33 | 1,742 | 12.11% |
| EPD240621C00029000 | 2024-06-18 3:11PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,218 | 5,931 | 16.80% |
| EPD240621C00029500 | 2024-06-18 11:17AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 955 | 25.78% |
| EPD240621C00030000 | 2024-06-17 3:21PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,375 | 34.38% |
| EPD240621C00031000 | 2024-06-12 11:12AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,389 | 48.44% |
| EPD240621C00031500 | 2024-06-10 3:26PM EDT | 31.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 48 | 49 | 75.00% |
| EPD240621C00032000 | 2024-06-17 1:36PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,002 | 56.25% |
| EPD240621C00033000 | 2024-05-28 11:47AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 1,368 | 68.75% |
| EPD240621C00034000 | 2024-05-20 3:34PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 187.50% |
| EPD240621C00035000 | 2024-05-13 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 1,189 | 142.58% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD240621P00013000 | 2023-08-31 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 17 | 459.38% |
| EPD240621P00015000 | 2023-11-27 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 466.41% |
| EPD240621P00018000 | 2024-05-23 9:51AM EDT | 18.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 20 | 1,296 | 333.59% |
| EPD240621P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 40 | 830 | 275.00% |
| EPD240621P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 1,259 | 131.25% |
| EPD240621P00022000 | 2024-05-24 9:33AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 418 | 137.50% |
| EPD240621P00023000 | 2024-05-28 10:00AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 3,756 | 115.63% |
| EPD240621P00024000 | 2024-06-10 12:45PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,020 | 82.81% |
| EPD240621P00025000 | 2024-06-17 11:56AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7,752 | 65.63% |
| EPD240621P00025500 | 2024-06-17 9:33AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 50.00% |
| EPD240621P00026000 | 2024-06-14 11:08AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 5,500 | 53.13% |
| EPD240621P00026500 | 2024-05-20 10:54AM EDT | 26.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 18 | 120.12% |
| EPD240621P00027000 | 2024-06-18 2:55PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 3,062 | 32.81% |
| EPD240621P00027500 | 2024-06-18 12:26PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 220 | 98 | 28.91% |
| EPD240621P00028000 | 2024-06-18 3:51PM EDT | 28.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 156 | 1,111 | 15.24% |
| EPD240621P00028500 | 2024-06-18 2:26PM EDT | 28.50 | 0.21 | 0.20 | 1.41 | -0.06 | -22.22% | 64 | 361 | 68.16% |
| EPD240621P00029000 | 2024-06-18 3:29PM EDT | 29.00 | 0.68 | 0.36 | 0.75 | +0.19 | +38.78% | 14 | 350 | 25.59% |
| EPD240621P00029500 | 2024-06-11 1:16PM EDT | 29.50 | 1.15 | 0.51 | 1.99 | 0.00 | - | - | 0 | 124.81% |
| EPD240621P00030000 | 2024-06-17 2:54PM EDT | 30.00 | 1.42 | 1.59 | 2.00 | 0.00 | - | 12 | 44 | 56.64% |
| EPD240621P00031500 | 2024-06-11 1:16PM EDT | 31.50 | 3.15 | 2.22 | 5.00 | 0.00 | - | - | 0 | 138.67% |
| EPD240621P00032000 | 2023-07-24 12:17PM EDT | 32.00 | 5.76 | 5.75 | 6.10 | 0.00 | - | 30 | 10 | 349.61% |
| EPD240621P00033500 | 2024-06-11 1:16PM EDT | 33.50 | 5.15 | 4.75 | 6.30 | 0.00 | - | - | 0 | 169.53% |
| EPD240621P00034000 | 2024-06-11 1:16PM EDT | 34.00 | 5.65 | 3.55 | 7.60 | 0.00 | - | - | 0 | 370.31% |
| EPD240621P00034500 | 2024-06-11 1:16PM EDT | 34.50 | 6.15 | 5.05 | 7.30 | 0.00 | - | - | 0 | 294.14% |
| EPD240621P00035000 | 2023-03-17 12:40PM EDT | 35.00 | 10.95 | 8.55 | 8.90 | 0.00 | - | 6 | 95 | 407.62% |
| EPD240621P00036000 | 2023-11-03 1:49PM EDT | 36.00 | 9.50 | 8.60 | 9.65 | 0.00 | - | 1 | 1 | 364.45% |
| EPD240621P00038000 | 2024-06-11 1:16PM EDT | 38.00 | 9.65 | 9.25 | 10.75 | 0.00 | - | - | 0 | 242.58% |
| EPD240621P00039000 | 2024-02-05 4:43PM EDT | 39.00 | 12.60 | 10.90 | 11.65 | 0.00 | - | - | 1 | 308.20% |
© 2024 Yahoo. Todos los derechos reservados.