U.S. markets closed
F S&P 500
5,242.75 -3.50 (-0.07%) F Dow Jones
39,621.00 -21.00 (-0.05%) F Nasdaq
18,245.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,067.40 -0.50 (-0.02%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,370.20 -4.80 (-0.20%)
Plains All American Pipeline, L.P. (PAA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240517C00008000 | 2024-05-03 12:57PM EDT | 8.00 | 9.20 | 9.30 | 11.30 | 0.00 | - | 1 | 1 | 647.66% |
| PAA240517C00012000 | 2023-10-13 3:25PM EDT | 12.00 | 3.53 | 3.20 | 3.90 | 0.00 | - | - | 1 | 0.00% |
| PAA240517C00013000 | 2024-04-29 3:40PM EDT | 13.00 | 4.90 | 2.80 | 6.40 | 0.00 | - | 170 | 0 | 517.19% |
| PAA240517C00014000 | 2024-05-06 9:55AM EDT | 14.00 | 3.35 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 93.75% |
| PAA240517C00015000 | 2024-04-30 9:44AM EDT | 15.00 | 2.63 | 2.60 | 2.75 | 0.00 | - | 8 | 8 | 85.16% |
| PAA240517C00016000 | 2024-05-08 3:33PM EDT | 16.00 | 1.66 | 1.60 | 1.75 | 0.00 | - | 12 | 29 | 57.03% |
| PAA240517C00016500 | 2024-05-06 3:15PM EDT | 16.50 | 1.10 | 1.10 | 1.25 | 0.00 | - | 15 | 42 | 60.16% |
| PAA240517C00017000 | 2024-05-10 11:22AM EDT | 17.00 | 0.66 | 0.60 | 0.75 | -0.34 | -34.00% | 4 | 418 | 41.80% |
| PAA240517C00017500 | 2024-05-09 3:53PM EDT | 17.50 | 0.23 | 0.20 | 0.35 | -0.12 | -34.29% | 10 | 151 | 33.40% |
| PAA240517C00018000 | 2024-05-10 3:43PM EDT | 18.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 88 | 2,523 | 28.52% |
| PAA240517C00018500 | 2024-05-10 3:07PM EDT | 18.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 23 | 201 | 45.90% |
| PAA240517C00019000 | 2024-05-09 10:56AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 5,472 | 49.22% |
| PAA240517C00019500 | 2024-04-24 3:43PM EDT | 19.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 5 | 121.88% |
| PAA240517C00020000 | 2024-05-07 10:14AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,155 | 62.50% |
| PAA240517C00021000 | 2024-05-01 2:27PM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 387 | 110.16% |
| PAA240517C00022000 | 2024-04-12 12:49PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 112.50% |
| PAA240517C00023000 | 2024-04-09 10:00AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 214.45% |
| PAA240517C00030000 | 2024-04-08 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 102 | 102 | 338.28% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAA240517P00009000 | 2023-12-07 1:57PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 303.13% |
| PAA240517P00010000 | 2023-12-18 11:13AM EDT | 10.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 3 | 260.94% |
| PAA240517P00012000 | 2023-11-16 3:15PM EDT | 12.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 41 | 296 | 226.56% |
| PAA240517P00013000 | 2024-04-12 3:01PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 110 | 153.13% |
| PAA240517P00014000 | 2024-03-01 12:32PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,088 | 106.25% |
| PAA240517P00015000 | 2024-05-01 10:41AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,604 | 79.69% |
| PAA240517P00016000 | 2024-04-30 10:22AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,676 | 52.34% |
| PAA240517P00016500 | 2024-05-03 1:10PM EDT | 16.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 22 | 23 | 52.73% |
| PAA240517P00017000 | 2024-05-06 10:06AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 1,588 | 30.86% |
| PAA240517P00017500 | 2024-05-10 10:55AM EDT | 17.50 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 1 | 59 | 25.98% |
| PAA240517P00018000 | 2024-05-10 11:07AM EDT | 18.00 | 0.44 | 0.35 | 0.45 | +0.14 | +46.67% | 10 | 6,731 | 27.15% |
| PAA240517P00019000 | 2024-05-10 10:55AM EDT | 19.00 | 1.37 | 1.30 | 1.45 | +0.07 | +5.38% | 6 | 1,088 | 58.59% |
| PAA240517P00021000 | 2023-12-12 12:32PM EDT | 21.00 | 6.60 | 5.10 | 6.20 | 0.00 | - | - | 11 | 418.95% |
© 2024 Yahoo. Todos los derechos reservados.