EPD - Enterprise Products Partners L.P.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de julio de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD200717C00003000 | 2020-06-17 10:24AM EDT | 3.00 | 16.60 | 13.90 | 14.45 | 0.00 | - | - | 10 | 892.19% |
| EPD200717C00014000 | 2020-06-22 6:46PM EDT | 14.00 | 5.16 | 2.75 | 3.40 | 0.00 | - | - | 50 | 135.16% |
| EPD200717C00015000 | 2020-07-10 1:19PM EDT | 15.00 | 2.20 | 2.02 | 2.42 | -1.00 | -31.25% | 2 | 136 | 105.47% |
| EPD200717C00015500 | 2020-07-01 9:47AM EDT | 15.50 | 2.86 | 1.36 | 2.22 | +2.86 | - | - | 2 | 57.81% |
| EPD200717C00016000 | 2020-07-10 12:26PM EDT | 16.00 | 1.36 | 0.84 | 1.46 | -0.79 | -36.74% | 2 | 21 | 76.95% |
| EPD200717C00016500 | 2020-07-10 2:47PM EDT | 16.50 | 1.03 | 0.49 | 1.26 | +1.03 | +1,030.00% | 40 | 1 | 96.48% |
| EPD200717C00017000 | 2020-07-10 3:18PM EDT | 17.00 | 0.65 | 0.55 | 0.68 | -0.55 | -45.83% | 249 | 179 | 54.69% |
| EPD200717C00017500 | 2020-07-10 3:55PM EDT | 17.50 | 0.30 | 0.30 | 0.35 | -0.50 | -62.50% | 265 | 225 | 52.34% |
| EPD200717C00018000 | 2020-07-10 3:40PM EDT | 18.00 | 0.15 | 0.11 | 0.18 | -0.42 | -73.68% | 227 | 617 | 51.17% |
| EPD200717C00018500 | 2020-07-10 3:15PM EDT | 18.50 | 0.07 | 0.06 | 0.08 | -0.33 | -82.50% | 68 | 558 | 50.00% |
| EPD200717C00019000 | 2020-07-10 3:11PM EDT | 19.00 | 0.02 | 0.01 | 0.05 | -0.30 | -93.75% | 90 | 701 | 55.08% |
| EPD200717C00019500 | 2020-07-10 12:36PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 21 | 179 | 51.56% |
| EPD200717C00020000 | 2020-07-10 2:31PM EDT | 20.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 5 | 5,538 | 67.97% |
| EPD200717C00020500 | 2020-07-06 3:18PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 1 | 33 | 25.00% |
| EPD200717C00021000 | 2020-07-10 12:59PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 1,180 | 76.56% |
| EPD200717C00021500 | 2020-06-30 12:41PM EDT | 21.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 4 | 75 | 103.13% |
| EPD200717C00022000 | 2020-07-09 3:31PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,243 | 78.13% |
| EPD200717C00022500 | 2020-06-23 10:36AM EDT | 22.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 66 | 131.25% |
| EPD200717C00023000 | 2020-07-09 1:33PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1 | 2,759 | 50.00% |
| EPD200717C00024000 | 2020-07-07 10:19AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,078 | 100.00% |
| EPD200717C00025000 | 2020-07-07 3:37PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 4 | 1,083 | 50.00% |
| EPD200717C00026000 | 2020-06-22 6:46PM EDT | 26.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 16 | 165.63% |
Ventaspara17 de julio de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPD200717P00008000 | 2020-06-22 6:46PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EPD200717P00013000 | 2020-06-15 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 5 | 17 | 148.44% |
| EPD200717P00013500 | 2020-07-02 10:39AM EDT | 13.50 | 0.02 | 0.00 | 0.27 | +0.02 | - | 24 | 24 | 148.44% |
| EPD200717P00014000 | 2020-06-29 3:58PM EDT | 14.00 | 0.10 | 0.00 | 0.32 | -0.03 | -23.08% | 40 | 152 | 137.89% |
| EPD200717P00014500 | 2020-06-25 9:30AM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 77.34% |
| EPD200717P00015000 | 2020-07-10 3:33PM EDT | 15.00 | 0.04 | 0.00 | 0.13 | -0.06 | -60.00% | 50 | 239 | 79.69% |
| EPD200717P00015500 | 2020-07-09 9:47AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 68 | 51.56% |
| EPD200717P00016000 | 2020-07-10 1:15PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | -0.29 | -76.32% | 11 | 728 | 52.73% |
| EPD200717P00016500 | 2020-07-10 1:44PM EDT | 16.50 | 0.18 | 0.17 | 0.20 | -0.32 | -64.00% | 109 | 515 | 54.30% |
| EPD200717P00017000 | 2020-07-10 3:46PM EDT | 17.00 | 0.33 | 0.30 | 0.39 | -0.29 | -46.77% | 173 | 2,757 | 52.34% |
| EPD200717P00017500 | 2020-07-10 3:35PM EDT | 17.50 | 0.55 | 0.41 | 0.67 | -0.31 | -36.05% | 43 | 706 | 60.35% |
| EPD200717P00018000 | 2020-07-10 10:39AM EDT | 18.00 | 1.15 | 0.46 | 0.98 | 0.00 | - | 2 | 1,522 | 57.81% |
| EPD200717P00018500 | 2020-07-09 10:21AM EDT | 18.50 | 1.10 | 0.78 | 1.39 | -0.35 | -24.14% | 1 | 112 | 60.74% |
| EPD200717P00019000 | 2020-07-10 9:30AM EDT | 19.00 | 1.98 | 1.49 | 2.16 | +0.16 | +8.79% | 12 | 1,759 | 61.33% |
| EPD200717P00019500 | 2020-07-02 3:38PM EDT | 19.50 | 1.63 | 1.83 | 2.45 | -0.51 | -23.83% | 20 | 21 | 97.85% |
| EPD200717P00020000 | 2020-07-10 3:22PM EDT | 20.00 | 2.68 | 2.37 | 2.83 | +0.81 | +43.32% | 6 | 574 | 84.38% |
| EPD200717P00020500 | 2020-07-08 11:06AM EDT | 20.50 | 2.72 | 2.87 | 3.35 | -0.48 | -15.00% | 1 | 1 | 100.00% |
| EPD200717P00021000 | 2020-07-07 9:40AM EDT | 21.00 | 3.50 | 3.45 | 3.80 | +1.76 | +101.15% | 1 | 0 | 94.53% |
| EPD200717P00022000 | 2020-06-24 10:54AM EDT | 22.00 | 3.96 | 4.45 | 4.85 | 0.00 | - | 4 | 130 | 128.91% |
| EPD200717P00023000 | 2020-06-26 2:23PM EDT | 23.00 | 5.55 | 5.45 | 5.80 | 0.00 | - | 4 | 0 | 126.56% |
| EPD200717P00025000 | 2020-06-30 10:09AM EDT | 25.00 | 7.46 | 7.50 | 7.90 | -0.04 | -0.53% | 3 | 0 | 192.97% |
© 2020 Verizon Media. Todos los derechos reservados.