Vital Energy, Inc. (VTLE)
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 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 | 110.84% |
| VTLE250117C00025000 | 2024-05-20 11:30AM EDT | 25.00 | 18.00 | 16.70 | 20.30 | -8.40 | -31.82% | 4 | 321 | 72.46% |
| VTLE250117C00030000 | 2024-04-02 9:52AM EDT | 30.00 | 25.54 | 21.40 | 25.80 | 0.00 | - | 2 | 161 | 166.71% |
| VTLE250117C00035000 | 2024-05-16 12:12PM EDT | 35.00 | 16.10 | 9.60 | 10.20 | 0.00 | - | 10 | 15 | 50.33% |
| VTLE250117C00040000 | 2024-06-14 3:57PM EDT | 40.00 | 6.90 | 6.60 | 7.00 | -0.90 | -11.54% | 14 | 310 | 48.47% |
| VTLE250117C00045000 | 2024-06-14 3:01PM EDT | 45.00 | 4.51 | 4.30 | 4.60 | -0.39 | -7.96% | 10 | 187 | 45.73% |
| VTLE250117C00047500 | 2024-06-13 3:18PM EDT | 47.50 | 4.10 | 2.35 | 3.80 | 0.00 | - | 1 | 1 | 45.75% |
| VTLE250117C00050000 | 2024-06-14 3:17PM EDT | 50.00 | 2.90 | 2.00 | 2.90 | -0.38 | -11.59% | 11 | 123 | 43.91% |
| VTLE250117C00052500 | 2024-06-13 10:22AM EDT | 52.50 | 2.15 | 2.10 | 2.45 | -0.45 | -17.31% | 30 | 1 | 44.80% |
| VTLE250117C00055000 | 2024-06-11 9:30AM EDT | 55.00 | 2.70 | 1.60 | 1.85 | 0.00 | - | 1 | 269 | 43.46% |
| VTLE250117C00060000 | 2024-06-14 10:38AM EDT | 60.00 | 1.15 | 1.05 | 1.35 | -0.59 | -33.91% | 217 | 699 | 45.31% |
| VTLE250117C00065000 | 2024-06-12 3:07PM EDT | 65.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 2 | 578 | 48.83% |
| VTLE250117C00070000 | 2024-06-13 11:15AM EDT | 70.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 1 | 273 | 51.61% |
| VTLE250117C00075000 | 2024-05-24 1:29PM EDT | 75.00 | 0.70 | 0.30 | 2.35 | 0.00 | - | 7 | 353 | 60.99% |
| VTLE250117C00080000 | 2024-05-30 1:30PM EDT | 80.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 301 | 62.16% |
| VTLE250117C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 110 | 60.33% |
| VTLE250117C00090000 | 2024-04-12 1:07PM EDT | 90.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 105 | 228 | 50.83% |
| VTLE250117C00095000 | 2024-05-07 12:13PM EDT | 95.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 164 | 61.62% |
| VTLE250117C00100000 | 2024-04-08 12:42PM EDT | 100.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | 1 | 464 | 58.89% |
| VTLE250117C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 15 | 697 | 55.18% |
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 | 74.41% |
| VTLE250117P00025000 | 2024-02-15 11:30AM EDT | 25.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 10 | 31 | 84.45% |
| VTLE250117P00030000 | 2024-04-05 11:14AM EDT | 30.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 1 | 48 | 37.74% |
| VTLE250117P00035000 | 2024-06-06 10:36AM EDT | 35.00 | 1.50 | 1.75 | 2.05 | 0.00 | - | 5 | 193 | 39.92% |
| VTLE250117P00040000 | 2024-06-14 1:42PM EDT | 40.00 | 3.57 | 3.50 | 3.90 | +0.31 | +9.51% | 526 | 852 | 37.84% |
| VTLE250117P00045000 | 2024-06-14 10:21AM EDT | 45.00 | 6.27 | 6.10 | 6.50 | +0.57 | +10.00% | 2 | 491 | 35.52% |
| VTLE250117P00050000 | 2024-06-14 10:21AM EDT | 50.00 | 9.52 | 9.40 | 10.30 | +1.02 | +12.00% | 2 | 656 | 37.05% |
| VTLE250117P00055000 | 2024-06-13 12:29PM EDT | 55.00 | 13.00 | 13.40 | 15.00 | 0.00 | - | 7 | 138 | 42.92% |
| VTLE250117P00060000 | 2024-06-04 11:06AM EDT | 60.00 | 15.70 | 17.40 | 19.80 | 0.00 | - | 7 | 38 | 47.97% |
| 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 | 79.00% |
| 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.