Mercados españoles cerrados

Energy Transfer LP (ET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,62-0,08 (-0,82%)
A partir del 03:08PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ET220121C000010002022-01-10 3:59PM EST1.008.158.558.650.00-1211,275.00%
ET220121C000020002022-01-05 3:57PM EST2.007.657.557.650.00-126875.00%
ET220121C000030002022-01-19 9:30AM EST3.006.756.556.65+0.09+1.35%23829656.25%
ET220121C000040002022-01-18 2:47PM EST4.005.705.555.650.00-32,324506.25%
ET220121C000050002022-01-19 1:03PM EST5.004.564.554.65-0.14-2.98%3908,771387.50%
ET220121C000060002022-01-18 9:50AM EST6.003.703.553.650.00-752,809293.75%
ET220121C000065002022-01-05 9:47AM EST6.502.983.053.150.00-11250.00%
ET220121C000070002022-01-19 1:56PM EST7.002.612.572.65-0.07-2.61%52022,013209.38%
ET220121C000075002022-01-18 9:52AM EST7.502.222.042.140.00-3210156.25%
ET220121C000080002022-01-19 2:52PM EST8.001.621.591.64-0.08-4.71%12734,206121.88%
ET220121C000085002022-01-19 1:38PM EST8.501.121.091.15-0.03-2.61%93,35750.00%
ET220121C000090002022-01-19 2:33PM EST9.000.620.600.64-0.08-11.43%2,61215,58254.69%
ET220121C000095002022-01-19 2:49PM EST9.500.170.160.18-0.08-32.00%1,48629,78531.64%
ET220121C000100002022-01-19 2:47PM EST10.000.010.010.02-0.04-80.00%4,182117,53536.72%
ET220121C000105002022-01-19 1:15PM EST10.500.010.000.010.00-1293,17750.00%
ET220121C000110002022-01-19 2:33PM EST11.000.010.000.010.00-260,81071.88%
ET220121C000115002022-01-18 2:39PM EST11.500.010.000.010.00-28027893.75%
ET220121C000120002022-01-19 2:33PM EST12.000.020.000.01+0.01+100.00%4763,188112.50%
ET220121C000125002022-01-14 10:02AM EST12.500.010.000.010.00-40431125.00%
ET220121C000130002022-01-14 11:04AM EST13.000.010.000.010.00-3531,033143.75%
ET220121C000135002022-01-13 10:24AM EST13.500.010.000.010.00-101333156.25%
ET220121C000140002022-01-19 10:03AM EST14.000.020.000.01+0.01+100.00%107,712175.00%
ET220121C000150002022-01-18 1:44PM EST15.000.010.000.010.00-124,071196.88%
ET220121C000160002022-01-04 10:34AM EST16.000.030.000.010.00-11,300225.00%
ET220121C000170002022-01-18 10:12AM EST17.000.010.000.010.00-1554,184250.00%
ET220121C000180002021-12-17 9:32AM EST18.000.010.000.010.00-11,080262.50%
ET220121C000200002022-01-18 10:13AM EST20.000.010.000.010.00-6516,147300.00%
ET220121C000220002021-12-08 1:37PM EST22.000.010.000.010.00-654,884337.50%
ET220121C000250002022-01-07 1:44PM EST25.000.010.000.010.00-213,180387.50%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ET220121P000010002021-11-16 11:13AM EST1.000.010.000.030.00-3194411,150.00%
ET220121P000020002021-12-06 3:57PM EST2.000.010.000.020.00-401,035750.00%
ET220121P000030002021-12-15 2:58PM EST3.000.010.000.030.00-102,342587.50%
ET220121P000040002022-01-10 11:34AM EST4.000.010.000.030.00-203,075456.25%
ET220121P000045002022-01-10 10:14AM EST4.500.010.000.150.00--1529.69%
ET220121P000050002022-01-10 12:21PM EST5.000.010.000.010.00-2814,532300.00%
ET220121P000060002021-12-31 9:59AM EST6.000.070.000.020.00-1933243.75%
ET220121P000065002022-01-10 10:41AM EST6.500.020.000.010.00-1010187.50%
ET220121P000070002022-01-19 10:17AM EST7.000.010.000.010.00-1035,479156.25%
ET220121P000075002022-01-19 10:17AM EST7.500.010.000.01-0.01-50.00%10686125.00%
ET220121P000080002022-01-19 11:57AM EST8.000.010.000.010.00-20849,10296.88%
ET220121P000085002022-01-19 2:04PM EST8.500.020.010.02+0.01+100.00%1183,68684.38%
ET220121P000090002022-01-19 1:00PM EST9.000.020.010.020.00-30115,89651.56%
ET220121P000095002022-01-19 2:33PM EST9.500.070.050.07-0.01-12.50%8493,67235.16%
ET220121P000100002022-01-19 2:36PM EST10.000.420.380.430.00-53044,57450.78%
ET220121P000110002022-01-19 2:36PM EST11.001.421.371.43-0.05-3.40%457692.19%
ET220121P000120002022-01-19 2:35PM EST12.002.402.362.42-0.05-2.04%869,469121.88%
ET220121P000125002021-12-27 3:31PM EST12.504.222.722.980.00--0221.88%
ET220121P000130002021-12-30 11:24AM EST13.004.753.353.450.00-173175.00%
ET220121P000140002021-12-16 2:47PM EST14.005.604.304.450.00-690264.06%
ET220121P000150002022-01-18 9:59AM EST15.005.335.355.450.00-2127240.63%
ET220121P000160002021-10-20 8:30AM EST16.006.147.257.400.00-250709.38%
ET220121P000170002022-01-19 9:36AM EST17.007.287.357.45-1.45-16.61%3232293.75%
ET220121P000180002021-11-10 6:53AM EST18.008.359.459.600.00-227851.56%
ET220121P000200002021-12-17 3:52PM EST20.0011.6510.4510.550.00-813485.94%
ET220121P000220002021-11-02 2:32PM EST22.0012.4013.7013.800.00-511,048.44%
ET220121P000250002021-12-01 12:38PM EST25.0016.6016.7016.900.00-11991,140.63%