U.S. markets open in 5 hours 28 minutes
F S&P 500
5,533.75 -9.75 (-0.18%) F Dow Jones
39,491.00 -49.00 (-0.12%) F Nasdaq
19,954.50 -58.00 (-0.29%) E-mini Russell 2000 Index Futur
2,039.50 -1.00 (-0.05%) Petróleo
81.13 +0.23 (+0.28%) Oro
2,310.80 -2.40 (-0.10%)
Vital Energy, Inc. (VTLE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE250117C00022500 | 2023-11-07 11:43AM EDT | 22.50 | 26.80 | 22.20 | 23.20 | 0.00 | - | 30 | 3 | 99.41% |
| VTLE250117C00025000 | 2024-06-24 9:58AM EDT | 25.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTLE250117C00030000 | 2024-04-02 9:52AM EDT | 30.00 | 25.54 | 21.40 | 25.80 | 0.00 | - | 2 | 161 | 161.57% |
| VTLE250117C00035000 | 2024-05-16 12:12PM EDT | 35.00 | 16.10 | 9.60 | 10.20 | 0.00 | - | 10 | 15 | 46.94% |
| VTLE250117C00040000 | 2024-06-26 1:48PM EDT | 40.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VTLE250117C00045000 | 2024-06-20 2:22PM EDT | 45.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| VTLE250117C00047500 | 2024-06-26 10:47AM EDT | 47.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| VTLE250117C00050000 | 2024-06-24 2:33PM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTLE250117C00052500 | 2024-06-24 1:12PM EDT | 52.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VTLE250117C00055000 | 2024-06-26 1:15PM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VTLE250117C00060000 | 2024-06-24 11:46AM EDT | 60.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VTLE250117C00065000 | 2024-06-17 2:26PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTLE250117C00070000 | 2024-06-17 11:54AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VTLE250117C00075000 | 2024-06-18 10:57AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTLE250117C00080000 | 2024-05-30 1:30PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTLE250117C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 110 | 60.23% |
| VTLE250117C00090000 | 2024-04-12 1:07PM EDT | 90.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 105 | 228 | 50.78% |
| VTLE250117C00095000 | 2024-05-07 12:13PM EDT | 95.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 164 | 61.72% |
| VTLE250117C00100000 | 2024-04-08 12:42PM EDT | 100.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | 1 | 464 | 59.03% |
| VTLE250117C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 15 | 697 | 55.47% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE250117P00022500 | 2023-11-13 1:27PM EDT | 22.50 | 1.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 78.32% |
| VTLE250117P00025000 | 2024-02-15 11:30AM EDT | 25.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 10 | 31 | 88.87% |
| VTLE250117P00030000 | 2024-04-05 11:14AM EDT | 30.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 48 | 40.67% |
| VTLE250117P00035000 | 2024-06-26 11:49AM EDT | 35.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| VTLE250117P00040000 | 2024-06-26 2:49PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| VTLE250117P00045000 | 2024-06-26 11:51AM EDT | 45.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VTLE250117P00047500 | 2024-06-21 10:10AM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTLE250117P00050000 | 2024-06-26 11:13AM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTLE250117P00052500 | 2024-06-24 9:52AM EDT | 52.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTLE250117P00055000 | 2024-06-13 12:29PM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTLE250117P00060000 | 2024-06-04 11:06AM EDT | 60.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTLE250117P00065000 | 2024-04-03 1:48PM EDT | 65.00 | 13.80 | 14.20 | 16.70 | 0.00 | - | 1 | 2 | 0.00% |
| VTLE250117P00070000 | 2024-04-04 11:49AM EDT | 70.00 | 16.80 | 18.50 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTLE250117P00075000 | 2023-11-01 1:44PM EDT | 75.00 | 26.68 | 29.50 | 31.00 | 0.00 | - | 1 | 5 | 0.00% |
| VTLE250117P00080000 | 2022-12-02 11:46AM EDT | 80.00 | 31.50 | - | - | 0.00 | - | - | - | 0.00% |
| VTLE250117P00090000 | 2023-11-10 3:54PM EDT | 90.00 | 44.90 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 54.05% |
| VTLE250117P00095000 | 2023-09-07 1:19PM EDT | 95.00 | 36.50 | 46.70 | 50.30 | 0.00 | - | - | 1 | 0.00% |
| VTLE250117P00100000 | 2023-09-21 9:41AM EDT | 100.00 | 47.30 | 43.20 | 46.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.