Mercados españoles abiertos en 4 hrs 21 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.272,38 -1,67 (-0,00%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
53.408,45 -2.303,74 (-4,14%)
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 enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN250117C00005000 | 2024-01-17 2:46PM EDT | 5.00 | 5.00 | 4.80 | 8.40 | 0.00 | - | 2 | 21 | 130.47% |
| NEX250117C00007500 | 2023-08-07 3:49PM EDT | 7.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| PTEN250117C00008000 | 2024-03-28 3:47PM EDT | 8.00 | 4.00 | 3.60 | 5.90 | 0.00 | - | 3 | 110 | 112.16% |
| PTEN250117C00010000 | 2024-05-01 10:56AM EDT | 10.00 | 1.90 | 0.30 | 2.60 | -0.10 | -5.00% | 10 | 618 | 68.65% |
| PTEN250117C00012000 | 2024-04-25 1:33PM EDT | 12.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 3 | 1,022 | 43.56% |
| NEX250117C00012500 | 2023-08-10 10:37AM EDT | 12.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| PTEN250117C00015000 | 2024-05-01 12:23PM EDT | 15.00 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 51 | 1,056 | 43.36% |
| PTEN250117C00017000 | 2024-04-19 2:55PM EDT | 17.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 3 | 942 | 42.58% |
| PTEN250117C00020000 | 2024-04-30 3:05PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 420 | 54.98% |
| PTEN250117C00022000 | 2024-04-04 9:30AM EDT | 22.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 55 | 66.89% |
| PTEN250117C00025000 | 2024-04-29 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 100 | 1,307 | 65.82% |
| PTEN250117C00030000 | 2023-04-14 9:30AM EDT | 30.00 | 0.87 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 93.70% |
| PTEN250117C00035000 | 2024-04-29 9:45AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 689 | 92.19% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTEN250117P00005000 | 2024-03-07 11:26AM EDT | 5.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 3 | 22 | 71.48% |
| PTEN250117P00008000 | 2024-04-17 1:31PM EDT | 8.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 5 | 5,588 | 45.80% |
| PTEN250117P00010000 | 2024-04-17 3:35PM EDT | 10.00 | 1.05 | 0.40 | 1.20 | +0.05 | +5.00% | 11 | 371 | 41.80% |
| PTEN250117P00012000 | 2024-04-30 9:53AM EDT | 12.00 | 1.95 | 2.00 | 4.20 | 0.00 | - | 26 | 56 | 60.64% |
| PTEN250117P00014000 | 2024-05-01 10:05AM EDT | 14.00 | 3.50 | 3.60 | 4.20 | +0.50 | +16.67% | 13 | 1 | 48.54% |
| PTEN250117P00015000 | 2024-04-16 9:43AM EDT | 15.00 | 4.10 | 3.40 | 5.30 | 0.00 | - | 1 | 179 | 57.23% |
| PTEN250117P00016000 | 2024-04-23 9:43AM EDT | 16.00 | 4.80 | 4.40 | 6.90 | 0.00 | - | - | 29 | 80.57% |
| PTEN250117P00017000 | 2024-04-15 10:07AM EDT | 17.00 | 5.50 | 6.00 | 7.10 | 0.00 | - | 7 | 51 | 59.72% |
© 2024 Yahoo. Todos los derechos reservados.