Energy Transfer LP (ET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510C00005000 | 2024-05-07 9:30AM EDT | 5.00 | 11.16 | 10.10 | 12.20 | +0.65 | +6.18% | 61 | 100 | 500.00% |
| ET240510C00006000 | 2024-05-01 10:30AM EDT | 6.00 | 9.65 | 8.30 | 10.15 | 0.00 | - | - | 1 | 425.00% |
| ET240510C00007000 | 2024-05-07 3:56PM EDT | 7.00 | 9.15 | 8.90 | 9.15 | +0.50 | +5.78% | 1 | 1 | 362.50% |
| ET240510C00010000 | 2024-05-06 9:39AM EDT | 10.00 | 6.00 | 5.70 | 6.15 | 0.00 | - | 4 | 6 | 218.75% |
| ET240510C00010500 | 2024-05-02 3:55PM EDT | 10.50 | 5.25 | 5.20 | 6.65 | 0.00 | - | - | 2 | 355.47% |
| ET240510C00011000 | 2024-04-30 11:56AM EDT | 11.00 | 4.80 | 4.10 | 6.15 | 0.00 | - | - | 2 | 522.66% |
| ET240510C00011500 | 2024-05-01 9:43AM EDT | 11.50 | 4.30 | 3.60 | 6.65 | 0.00 | - | - | 2 | 355.47% |
| ET240510C00012500 | 2024-04-30 3:55PM EDT | 12.50 | 3.25 | 3.60 | 3.70 | 0.00 | - | - | 6 | 128.13% |
| ET240510C00013000 | 2024-05-07 1:41PM EDT | 13.00 | 3.13 | 2.62 | 4.15 | +0.06 | +1.95% | 3 | 1 | 204.69% |
| ET240510C00013500 | 2024-05-03 2:03PM EDT | 13.50 | 2.40 | 2.42 | 2.86 | 0.00 | - | 3 | 3 | 84.38% |
| ET240510C00014000 | 2024-05-07 12:40PM EDT | 14.00 | 2.04 | 2.07 | 2.16 | +0.05 | +2.51% | 1 | 11 | 84.38% |
| ET240510C00014500 | 2024-05-07 9:52AM EDT | 14.50 | 1.67 | 1.54 | 2.25 | +0.19 | +12.84% | 2 | 160 | 131.64% |
| ET240510C00015000 | 2024-05-07 2:41PM EDT | 15.00 | 1.13 | 1.04 | 1.36 | +0.14 | +14.14% | 248 | 1,593 | 62.89% |
| ET240510C00015500 | 2024-05-07 3:56PM EDT | 15.50 | 0.67 | 0.62 | 0.66 | +0.10 | +17.54% | 382 | 1,365 | 32.03% |
| ET240510C00016000 | 2024-05-07 3:58PM EDT | 16.00 | 0.21 | 0.20 | 0.23 | +0.04 | +23.53% | 2,596 | 5,166 | 23.44% |
| ET240510C00016500 | 2024-05-07 3:58PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6,204 | 5,310 | 23.83% |
| ET240510C00017000 | 2024-05-07 3:10PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 80 | 2,181 | 34.38% |
| ET240510C00017500 | 2024-05-03 3:10PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 586 | 42.19% |
| ET240510C00018000 | 2024-04-05 10:40AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510P00013000 | 2024-04-24 10:02AM EDT | 13.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 11 | 382.03% |
| ET240510P00014000 | 2024-05-07 11:23AM EDT | 14.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 9 | 6 | 62.50% |
| ET240510P00014500 | 2024-05-03 3:04PM EDT | 14.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 1,440 | 67.19% |
| ET240510P00015000 | 2024-05-07 2:16PM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 163 | 1,228 | 50.00% |
| ET240510P00015500 | 2024-05-07 3:46PM EDT | 15.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 606 | 1,979 | 39.84% |
| ET240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 545 | 613 | 49.22% |
| ET240510P00016500 | 2024-05-07 2:52PM EDT | 16.50 | 0.66 | 0.50 | 0.79 | -0.14 | -17.50% | 70 | 38 | 63.87% |
| ET240510P00017000 | 2024-05-07 10:05AM EDT | 17.00 | 1.16 | 1.16 | 1.28 | -0.13 | -10.08% | 2 | 27 | 101.37% |
| ET240510P00017500 | 2024-05-03 3:12PM EDT | 17.50 | 1.87 | 1.21 | 2.01 | 0.00 | - | 19 | 22 | 103.91% |
| ET240510P00018000 | 2024-05-03 1:12PM EDT | 18.00 | 2.33 | 1.47 | 2.40 | 0.00 | - | 1 | 2 | 80.47% |
| ET240510P00018500 | 2024-05-03 1:12PM EDT | 18.50 | 2.83 | 2.39 | 2.71 | 0.00 | - | 66 | 72 | 126.95% |
| ET240510P00023000 | 2024-04-30 10:50AM EDT | 23.00 | 7.45 | 5.25 | 8.95 | 0.00 | - | - | 1 | 258.59% |
© 2024 Yahoo. Todos los derechos reservados.