Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,67 +0,56 (+0,72%) OURO
2.334,60 +26,00 (+1,13%) Bitcoin USD
63.325,49 -401,00 (-0,63%)
Energy Transfer LP (ET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510C00005000 | 2024-05-01 1:55PM EDT | 5.00 | 10.51 | 9.25 | 11.15 | 0.00 | - | - | 100 | 565.63% |
| ET240510C00006000 | 2024-05-01 10:30AM EDT | 6.00 | 9.65 | 9.35 | 10.15 | 0.00 | - | - | 1 | 484.38% |
| ET240510C00007000 | 2024-05-01 10:30AM EDT | 7.00 | 8.65 | 7.80 | 11.00 | 0.00 | - | - | 1 | 566.41% |
| ET240510C00010000 | 2024-05-06 9:39AM EDT | 10.00 | 6.00 | 4.55 | 8.10 | +0.25 | +4.35% | 4 | 2 | 332.81% |
| ET240510C00010500 | 2024-05-02 3:55PM EDT | 10.50 | 5.25 | 5.50 | 7.60 | 0.00 | - | - | 2 | 494.53% |
| ET240510C00011000 | 2024-04-30 11:56AM EDT | 11.00 | 4.80 | 3.55 | 6.50 | 0.00 | - | - | 2 | 551.56% |
| ET240510C00011500 | 2024-05-01 9:43AM EDT | 11.50 | 4.30 | 4.50 | 6.60 | 0.00 | - | - | 2 | 423.83% |
| ET240510C00012500 | 2024-04-30 3:55PM EDT | 12.50 | 3.25 | 2.63 | 3.65 | 0.00 | - | - | 6 | 151.56% |
| ET240510C00013000 | 2024-04-29 12:40PM EDT | 13.00 | 3.07 | 1.90 | 4.10 | 0.00 | - | - | 1 | 334.38% |
| ET240510C00013500 | 2024-05-03 2:03PM EDT | 13.50 | 2.40 | 1.85 | 2.61 | 0.00 | - | 3 | 3 | 99.22% |
| ET240510C00014000 | 2024-05-06 11:13AM EDT | 14.00 | 1.99 | 1.71 | 2.30 | +0.03 | +1.53% | 2 | 10 | 132.81% |
| ET240510C00014500 | 2024-05-03 12:17PM EDT | 14.50 | 1.48 | 0.35 | 2.00 | 0.00 | - | 34 | 160 | 146.09% |
| ET240510C00015000 | 2024-05-06 3:38PM EDT | 15.00 | 0.99 | 1.02 | 1.10 | +0.11 | +12.50% | 50 | 1,607 | 46.09% |
| ET240510C00015500 | 2024-05-06 3:56PM EDT | 15.50 | 0.57 | 0.05 | 0.60 | +0.18 | +46.15% | 470 | 1,502 | 28.91% |
| ET240510C00016000 | 2024-05-06 3:59PM EDT | 16.00 | 0.17 | 0.17 | 0.18 | +0.06 | +54.55% | 2,650 | 3,558 | 19.73% |
| ET240510C00016500 | 2024-05-06 3:59PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,536 | 4,546 | 21.49% |
| ET240510C00017000 | 2024-05-06 1:59PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 526 | 1,761 | 28.13% |
| ET240510C00017500 | 2024-05-03 3:10PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 586 | 39.84% |
| ET240510C00018000 | 2024-04-05 10:40AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ET240510P00013000 | 2024-04-24 10:02AM EDT | 13.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 234.77% |
| ET240510P00014000 | 2024-04-24 3:50PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 64.06% |
| ET240510P00014500 | 2024-05-03 3:04PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 1,440 | 53.13% |
| ET240510P00015000 | 2024-05-06 3:57PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 519 | 782 | 42.19% |
| ET240510P00015500 | 2024-05-06 3:57PM EDT | 15.50 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 300 | 1,800 | 35.16% |
| ET240510P00016000 | 2024-05-06 3:59PM EDT | 16.00 | 0.30 | 0.28 | 0.30 | -0.11 | -26.83% | 455 | 328 | 43.95% |
| ET240510P00016500 | 2024-05-06 10:30AM EDT | 16.50 | 0.80 | 0.51 | 0.95 | -0.05 | -5.88% | 26 | 26 | 62.89% |
| ET240510P00017000 | 2024-05-06 11:10AM EDT | 17.00 | 1.29 | 0.21 | 1.49 | -0.14 | -9.79% | 22 | 22 | 122.66% |
| ET240510P00017500 | 2024-05-03 3:12PM EDT | 17.50 | 1.87 | 1.17 | 2.28 | 0.00 | - | 19 | 22 | 103.52% |
| ET240510P00018000 | 2024-05-03 1:12PM EDT | 18.00 | 2.33 | 0.44 | 4.35 | 0.00 | - | 1 | 2 | 148.83% |
| ET240510P00018500 | 2024-05-03 1:12PM EDT | 18.50 | 2.83 | 1.71 | 2.77 | 0.00 | - | 66 | 72 | 144.92% |
| ET240510P00023000 | 2024-04-30 10:50AM EDT | 23.00 | 7.45 | 7.15 | 8.60 | 0.00 | - | - | 1 | 369.73% |
© 2024 Yahoo. Todos os direitos reservados.