Mercados españoles cerrados
S&P 500
4.567,50 -9,61 (-0,21%) Nasdaq
14.468,46 -38,43 (-0,26%) NIKKEI 225
27.467,23 -790,02 (-2,80%) Dólar/Euro
1,1356 +0,0026 (+0,23%) Petróleo Brent
88,16 +0,65 (+0,74%) BTC-EUR
36.893,54 -105,09 (-0,28%)
Energy Transfer LP (ET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:08PM EST. Mercado abierto.
Llamadaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET220121C00001000 | 2022-01-10 3:59PM EST | 1.00 | 8.15 | 8.55 | 8.65 | 0.00 | - | 1 | 21 | 1,275.00% |
| ET220121C00002000 | 2022-01-05 3:57PM EST | 2.00 | 7.65 | 7.55 | 7.65 | 0.00 | - | 1 | 26 | 875.00% |
| ET220121C00003000 | 2022-01-19 9:30AM EST | 3.00 | 6.75 | 6.55 | 6.65 | +0.09 | +1.35% | 23 | 829 | 656.25% |
| ET220121C00004000 | 2022-01-18 2:47PM EST | 4.00 | 5.70 | 5.55 | 5.65 | 0.00 | - | 3 | 2,324 | 506.25% |
| ET220121C00005000 | 2022-01-19 1:03PM EST | 5.00 | 4.56 | 4.55 | 4.65 | -0.14 | -2.98% | 390 | 8,771 | 387.50% |
| ET220121C00006000 | 2022-01-18 9:50AM EST | 6.00 | 3.70 | 3.55 | 3.65 | 0.00 | - | 75 | 2,809 | 293.75% |
| ET220121C00006500 | 2022-01-05 9:47AM EST | 6.50 | 2.98 | 3.05 | 3.15 | 0.00 | - | 1 | 1 | 250.00% |
| ET220121C00007000 | 2022-01-19 1:56PM EST | 7.00 | 2.61 | 2.57 | 2.65 | -0.07 | -2.61% | 520 | 22,013 | 209.38% |
| ET220121C00007500 | 2022-01-18 9:52AM EST | 7.50 | 2.22 | 2.04 | 2.14 | 0.00 | - | 3 | 210 | 156.25% |
| ET220121C00008000 | 2022-01-19 2:52PM EST | 8.00 | 1.62 | 1.59 | 1.64 | -0.08 | -4.71% | 127 | 34,206 | 121.88% |
| ET220121C00008500 | 2022-01-19 1:38PM EST | 8.50 | 1.12 | 1.09 | 1.15 | -0.03 | -2.61% | 9 | 3,357 | 50.00% |
| ET220121C00009000 | 2022-01-19 2:33PM EST | 9.00 | 0.62 | 0.60 | 0.64 | -0.08 | -11.43% | 2,612 | 15,582 | 54.69% |
| ET220121C00009500 | 2022-01-19 2:49PM EST | 9.50 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 1,486 | 29,785 | 31.64% |
| ET220121C00010000 | 2022-01-19 2:47PM EST | 10.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4,182 | 117,535 | 36.72% |
| ET220121C00010500 | 2022-01-19 1:15PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 3,177 | 50.00% |
| ET220121C00011000 | 2022-01-19 2:33PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60,810 | 71.88% |
| ET220121C00011500 | 2022-01-18 2:39PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 278 | 93.75% |
| ET220121C00012000 | 2022-01-19 2:33PM EST | 12.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 47 | 63,188 | 112.50% |
| ET220121C00012500 | 2022-01-14 10:02AM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 431 | 125.00% |
| ET220121C00013000 | 2022-01-14 11:04AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 31,033 | 143.75% |
| ET220121C00013500 | 2022-01-13 10:24AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 333 | 156.25% |
| ET220121C00014000 | 2022-01-19 10:03AM EST | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 7,712 | 175.00% |
| ET220121C00015000 | 2022-01-18 1:44PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,071 | 196.88% |
| ET220121C00016000 | 2022-01-04 10:34AM EST | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,300 | 225.00% |
| ET220121C00017000 | 2022-01-18 10:12AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 4,184 | 250.00% |
| ET220121C00018000 | 2021-12-17 9:32AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,080 | 262.50% |
| ET220121C00020000 | 2022-01-18 10:13AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 16,147 | 300.00% |
| ET220121C00022000 | 2021-12-08 1:37PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 4,884 | 337.50% |
| ET220121C00025000 | 2022-01-07 1:44PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,180 | 387.50% |
Ventaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ET220121P00001000 | 2021-11-16 11:13AM EST | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 319 | 441 | 1,150.00% |
| ET220121P00002000 | 2021-12-06 3:57PM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,035 | 750.00% |
| ET220121P00003000 | 2021-12-15 2:58PM EST | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,342 | 587.50% |
| ET220121P00004000 | 2022-01-10 11:34AM EST | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 3,075 | 456.25% |
| ET220121P00004500 | 2022-01-10 10:14AM EST | 4.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 529.69% |
| ET220121P00005000 | 2022-01-10 12:21PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 14,532 | 300.00% |
| ET220121P00006000 | 2021-12-31 9:59AM EST | 6.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 933 | 243.75% |
| ET220121P00006500 | 2022-01-10 10:41AM EST | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 187.50% |
| ET220121P00007000 | 2022-01-19 10:17AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35,479 | 156.25% |
| ET220121P00007500 | 2022-01-19 10:17AM EST | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 686 | 125.00% |
| ET220121P00008000 | 2022-01-19 11:57AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 49,102 | 96.88% |
| ET220121P00008500 | 2022-01-19 2:04PM EST | 8.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 118 | 3,686 | 84.38% |
| ET220121P00009000 | 2022-01-19 1:00PM EST | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 301 | 15,896 | 51.56% |
| ET220121P00009500 | 2022-01-19 2:33PM EST | 9.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 849 | 3,672 | 35.16% |
| ET220121P00010000 | 2022-01-19 2:36PM EST | 10.00 | 0.42 | 0.38 | 0.43 | 0.00 | - | 530 | 44,574 | 50.78% |
| ET220121P00011000 | 2022-01-19 2:36PM EST | 11.00 | 1.42 | 1.37 | 1.43 | -0.05 | -3.40% | 4 | 576 | 92.19% |
| ET220121P00012000 | 2022-01-19 2:35PM EST | 12.00 | 2.40 | 2.36 | 2.42 | -0.05 | -2.04% | 86 | 9,469 | 121.88% |
| ET220121P00012500 | 2021-12-27 3:31PM EST | 12.50 | 4.22 | 2.72 | 2.98 | 0.00 | - | - | 0 | 221.88% |
| ET220121P00013000 | 2021-12-30 11:24AM EST | 13.00 | 4.75 | 3.35 | 3.45 | 0.00 | - | 1 | 73 | 175.00% |
| ET220121P00014000 | 2021-12-16 2:47PM EST | 14.00 | 5.60 | 4.30 | 4.45 | 0.00 | - | 69 | 0 | 264.06% |
| ET220121P00015000 | 2022-01-18 9:59AM EST | 15.00 | 5.33 | 5.35 | 5.45 | 0.00 | - | 2 | 127 | 240.63% |
| ET220121P00016000 | 2021-10-20 8:30AM EST | 16.00 | 6.14 | 7.25 | 7.40 | 0.00 | - | 2 | 50 | 709.38% |
| ET220121P00017000 | 2022-01-19 9:36AM EST | 17.00 | 7.28 | 7.35 | 7.45 | -1.45 | -16.61% | 3 | 232 | 293.75% |
| ET220121P00018000 | 2021-11-10 6:53AM EST | 18.00 | 8.35 | 9.45 | 9.60 | 0.00 | - | 2 | 27 | 851.56% |
| ET220121P00020000 | 2021-12-17 3:52PM EST | 20.00 | 11.65 | 10.45 | 10.55 | 0.00 | - | 8 | 13 | 485.94% |
| ET220121P00022000 | 2021-11-02 2:32PM EST | 22.00 | 12.40 | 13.70 | 13.80 | 0.00 | - | 5 | 1 | 1,048.44% |
| ET220121P00025000 | 2021-12-01 12:38PM EST | 25.00 | 16.60 | 16.70 | 16.90 | 0.00 | - | 1 | 199 | 1,140.63% |
© 2022 Yahoo. Todos los derechos reservados.
