Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.280,64 -334,15 (-0,56%)
Patterson-UTI Energy, Inc. (PTEN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517C00007000 | 2024-03-25 11:07AM EDT | 7.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 2 | 4 | 177.73% |
| PTEN240517C00008000 | 2024-03-07 4:54PM EDT | 8.00 | 4.24 | 2.70 | 5.50 | 0.00 | - | 1 | 58 | 231.45% |
| PTEN240517C00009000 | 2024-04-24 3:18PM EDT | 9.00 | 2.56 | 0.75 | 3.10 | 0.00 | - | 25 | 148 | 182.81% |
| PTEN240517C00010000 | 2024-04-24 3:20PM EDT | 10.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 80 | 311 | 52.34% |
| PTEN240517C00011000 | 2024-04-26 10:34AM EDT | 11.00 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 10 | 832 | 48.44% |
| PTEN240517C00012000 | 2024-04-26 10:32AM EDT | 12.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 6 | 13,289 | 43.75% |
| PTEN240517C00013000 | 2024-04-25 12:35PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 6,117 | 53.52% |
| PTEN240517C00014000 | 2024-04-18 10:06AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7,753 | 59.77% |
| PTEN240517C00015000 | 2024-04-11 10:27AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 987 | 73.44% |
| PTEN240517C00016000 | 2024-03-12 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 50.00% |
| PTEN240517C00017000 | 2024-01-03 4:10PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 504 | 97.66% |
| PTEN240517C00018000 | 2023-10-13 12:26PM EDT | 18.00 | 0.91 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 161.91% |
| PTEN240517C00019000 | 2023-11-06 10:42AM EDT | 19.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 133.59% |
| PTEN240517C00021000 | 2023-12-14 11:08AM EDT | 21.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 186.33% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN240517P00007000 | 2023-12-06 1:12PM EDT | 7.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 153.13% |
| PTEN240517P00008000 | 2024-02-16 12:49PM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 3 | 139.06% |
| PTEN240517P00009000 | 2024-04-16 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 399 | 64.06% |
| PTEN240517P00010000 | 2024-04-26 2:30PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 34 | 195,541 | 48.44% |
| PTEN240517P00011000 | 2024-04-26 11:44AM EDT | 11.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 122 | 5,825 | 48.44% |
| PTEN240517P00012000 | 2024-04-22 1:29PM EDT | 12.00 | 0.85 | 0.85 | 3.10 | 0.00 | - | 1 | 1,171 | 141.99% |
| PTEN240517P00013000 | 2024-04-10 9:49AM EDT | 13.00 | 1.35 | 0.70 | 3.10 | 0.00 | - | 10 | 40 | 60.94% |
| PTEN240517P00014000 | 2023-11-17 12:38PM EDT | 14.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 118.56% |
| PTEN240517P00015000 | 2023-12-21 3:39PM EDT | 15.00 | 4.20 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 216.21% |
© 2024 Yahoo. Todos los derechos reservados.