U.S. markets open in 9 hours 26 minutes
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,849.00 +66.00 (+0.17%) F Nasdaq
18,961.50 +174.75 (+0.93%) E-mini Russell 2000 Index Futur
2,096.50 +7.40 (+0.35%) Petróleo
77.14 -0.43 (-0.55%) Oro
2,373.60 -19.30 (-0.81%)
Patterson-UTI Energy, Inc. (PTEN)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN241115C00006000 | 2024-04-22 11:25AM EDT | 6.00 | 5.40 | 4.60 | 6.10 | 0.00 | - | - | 1 | 84.67% |
| PTEN241115C00009000 | 2024-05-22 2:20PM EDT | 9.00 | 2.35 | 2.35 | 3.20 | +0.25 | +11.90% | 1 | 48 | 58.01% |
| PTEN241115C00010000 | 2024-04-30 3:10PM EDT | 10.00 | 1.83 | 1.65 | 1.80 | 0.00 | - | 15 | 56 | 43.07% |
| PTEN241115C00011000 | 2024-04-30 1:36PM EDT | 11.00 | 1.35 | 0.25 | 2.10 | 0.00 | - | 2 | 131 | 69.78% |
| PTEN241115C00012000 | 2024-05-20 10:52AM EDT | 12.00 | 1.05 | 0.55 | 1.80 | 0.00 | - | 5 | 53 | 51.51% |
| PTEN241115C00013000 | 2024-05-22 3:10PM EDT | 13.00 | 0.45 | 0.40 | 1.45 | -0.33 | -42.31% | 3 | 89 | 53.03% |
| PTEN241115C00014000 | 2024-05-22 10:44AM EDT | 14.00 | 0.32 | 0.20 | 0.35 | -0.08 | -20.00% | 6 | 38 | 39.45% |
| PTEN241115C00015000 | 2024-04-17 10:27AM EDT | 15.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 5 | 15 | 52.15% |
| PTEN241115C00016000 | 2024-05-20 2:20PM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 17 | 40.04% |
| PTEN241115C00017000 | 2024-04-15 9:33AM EDT | 17.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 5 | 50 | 57.42% |
| PTEN241115C00018000 | 2024-04-29 2:31PM EDT | 18.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 3 | 65.63% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN241115P00008000 | 2024-05-09 11:49AM EDT | 8.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 125 | 126 | 48.83% |
| PTEN241115P00009000 | 2024-05-20 11:45AM EDT | 9.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 10 | 11 | 40.72% |
| PTEN241115P00010000 | 2024-05-22 12:01PM EDT | 10.00 | 0.60 | 0.55 | 0.70 | -0.40 | -40.00% | 82 | 5 | 38.67% |
| PTEN241115P00011000 | 2024-05-22 1:58PM EDT | 11.00 | 1.05 | 1.00 | 1.60 | -0.15 | -12.50% | 163 | 14 | 52.34% |
| PTEN241115P00012000 | 2024-05-22 2:41PM EDT | 12.00 | 1.65 | 1.55 | 1.70 | +0.10 | +6.45% | 179 | 8 | 35.11% |
| PTEN241115P00013000 | 2024-05-17 1:25PM EDT | 13.00 | 2.10 | 2.05 | 4.20 | 0.00 | - | 2 | 28 | 59.13% |
| PTEN241115P00014000 | 2024-05-21 11:51AM EDT | 14.00 | 3.10 | 2.05 | 3.30 | +0.45 | +16.98% | 1 | 145 | 36.33% |
| PTEN241115P00015000 | 2024-04-30 9:57AM EDT | 15.00 | 4.10 | 3.90 | 6.00 | 0.00 | - | 1 | 113 | 68.51% |
| PTEN241115P00016000 | 2024-04-05 11:15AM EDT | 16.00 | 4.00 | 4.90 | 5.90 | 0.00 | - | 7 | 10 | 52.64% |
| PTEN241115P00017000 | 2024-03-22 9:44AM EDT | 17.00 | 5.30 | 5.20 | 6.10 | 0.00 | - | 12 | 17 | 38.67% |
© 2024 Yahoo. Todos los derechos reservados.