Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.387,95 -292,09 (-0,43%)
Energy Transfer LP (ET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117C00001000 | 2024-05-31 1:12PM EDT | 1.00 | 14.58 | 13.40 | 15.55 | -0.29 | -1.95% | 13 | 2 | 529.69% |
| ET250117C00003000 | 2024-05-10 10:33AM EDT | 3.00 | 12.90 | 11.40 | 13.65 | 0.00 | - | 11 | 1 | 231.25% |
| ET250117C00004000 | 2024-05-09 9:30AM EDT | 4.00 | 12.37 | 10.40 | 12.65 | 0.00 | - | 10 | 0 | 188.48% |
| ET250117C00005000 | 2024-05-29 2:02PM EDT | 5.00 | 10.34 | 9.85 | 11.70 | 0.00 | - | 1 | 320 | 84.77% |
| ET250117C00008000 | 2024-05-09 3:57PM EDT | 8.00 | 8.15 | 6.30 | 8.00 | 0.00 | - | 1 | 1,713 | 69.73% |
| ET250117C00010000 | 2024-05-31 1:22PM EDT | 10.00 | 5.70 | 4.95 | 6.40 | +0.20 | +3.64% | 600 | 4,760 | 67.19% |
| ET250117C00012000 | 2024-05-31 3:00PM EDT | 12.00 | 3.70 | 2.95 | 3.90 | 0.00 | - | 3 | 13,345 | 30.66% |
| ET250117C00013000 | 2024-05-31 2:19PM EDT | 13.00 | 2.79 | 2.77 | 2.89 | +0.19 | +7.31% | 1 | 359 | 23.44% |
| ET250117C00014000 | 2024-05-29 1:27PM EDT | 14.00 | 1.70 | 1.89 | 2.27 | 0.00 | - | 7 | 639 | 26.95% |
| ET250117C00015000 | 2024-05-31 3:50PM EDT | 15.00 | 1.25 | 1.21 | 1.30 | +0.09 | +7.76% | 121 | 94,018 | 19.09% |
| ET250117C00016000 | 2024-05-31 3:55PM EDT | 16.00 | 0.69 | 0.66 | 0.72 | +0.03 | +4.55% | 93 | 5,589 | 17.46% |
| ET250117C00017000 | 2024-05-31 3:53PM EDT | 17.00 | 0.35 | 0.31 | 0.38 | +0.01 | +2.94% | 630 | 55,341 | 17.24% |
| ET250117C00018000 | 2024-05-31 3:02PM EDT | 18.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 13 | 1,127 | 17.04% |
| ET250117C00019000 | 2024-05-30 2:22PM EDT | 19.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 1,343 | 17.97% |
| ET250117C00020000 | 2024-05-31 3:40PM EDT | 20.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 831 | 48,842 | 19.04% |
| ET250117C00021000 | 2024-05-31 9:42AM EDT | 21.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 100 | 77 | 23.24% |
| ET250117C00022000 | 2024-05-31 2:14PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 95 | 22,604 | 21.88% |
| ET250117C00023000 | 2024-05-29 3:28PM EDT | 23.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 267 | 25.20% |
| ET250117C00024000 | 2024-05-13 2:21PM EDT | 24.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 500 | 59 | 55.62% |
| ET250117C00025000 | 2024-05-31 10:26AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 7,740 | 29.49% |
| ET250117C00026000 | 2024-05-22 11:47AM EDT | 26.00 | 0.02 | 0.01 | 0.74 | 0.00 | - | 11 | 13 | 61.23% |
| ET250117C00027000 | 2024-05-17 12:37PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 38.97% |
| ET250117C00029000 | 2024-05-10 3:38PM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 56.84% |
| ET250117C00030000 | 2024-05-31 11:27AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 317 | 37.11% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET250117P00001000 | 2024-05-14 2:06PM EDT | 1.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | - | 100 | 280.86% |
| ET250117P00003000 | 2024-01-22 1:58PM EDT | 3.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 614 | 97.66% |
| ET250117P00004000 | 2024-05-24 3:51PM EDT | 4.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 60 | 122 | 135.55% |
| ET250117P00005000 | 2024-05-23 11:02AM EDT | 5.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 30 | 985 | 74.22% |
| ET250117P00007000 | 2024-05-24 10:10AM EDT | 7.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.28% |
| ET250117P00008000 | 2024-05-31 11:47AM EDT | 8.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 66 | 11,872 | 49.81% |
| ET250117P00010000 | 2024-05-30 3:28PM EDT | 10.00 | 0.08 | 0.05 | 0.19 | 0.00 | - | 200 | 8,616 | 43.26% |
| ET250117P00011000 | 2024-05-31 12:02PM EDT | 11.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 60 | 103 | 31.06% |
| ET250117P00012000 | 2024-05-31 12:22PM EDT | 12.00 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 8 | 25,099 | 26.56% |
| ET250117P00013000 | 2024-05-28 1:43PM EDT | 13.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 1 | 2,379 | 23.15% |
| ET250117P00014000 | 2024-05-31 10:56AM EDT | 14.00 | 0.39 | 0.35 | 0.38 | -0.01 | -2.50% | 45 | 887 | 21.39% |
| ET250117P00015000 | 2024-05-31 3:58PM EDT | 15.00 | 0.65 | 0.65 | 0.66 | -0.10 | -13.33% | 552 | 11,363 | 19.78% |
| ET250117P00016000 | 2024-05-29 1:27PM EDT | 16.00 | 1.36 | 1.12 | 1.34 | 0.00 | - | 6 | 1,003 | 23.34% |
| ET250117P00017000 | 2024-05-31 10:17AM EDT | 17.00 | 1.92 | 1.66 | 1.92 | -0.13 | -6.34% | 200 | 1,599 | 21.97% |
| ET250117P00018000 | 2024-05-29 2:23PM EDT | 18.00 | 2.93 | 2.01 | 2.75 | 0.00 | - | 1 | 2 | 23.63% |
| ET250117P00019000 | 2024-05-01 2:44PM EDT | 19.00 | 3.85 | 3.40 | 4.40 | 0.00 | - | 1 | 16 | 43.60% |
| ET250117P00020000 | 2024-05-29 3:39PM EDT | 20.00 | 4.76 | 4.45 | 5.05 | 0.00 | - | 10 | 246 | 40.28% |
| ET250117P00021000 | 2024-04-30 9:48AM EDT | 21.00 | 5.40 | 5.65 | 6.10 | 0.00 | - | 2 | 15 | 45.65% |
| ET250117P00022000 | 2024-05-09 11:33AM EDT | 22.00 | 6.15 | 4.40 | 7.55 | 0.00 | - | 12 | 234 | 60.08% |
| ET250117P00023000 | 2024-05-01 2:44PM EDT | 23.00 | 7.70 | 5.40 | 8.45 | 0.00 | - | - | 1 | 61.47% |
| ET250117P00025000 | 2024-05-10 10:30AM EDT | 25.00 | 9.20 | 7.50 | 10.90 | 0.00 | - | 1 | 0 | 78.42% |
© 2024 Yahoo. Todos os direitos reservados.