Italia markets open in 5 hours 43 minutes

Equinor ASA (EQNR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,92+0,58 (+2,12%)
Alla chiusura: 04:00PM EDT
28,00 +0,08 (+0,29%)
Dopo ore: 06:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EQNR230421C000189902023-03-20 3:51PM EDT18.998.308.709.200.00-3560.16%
EQNR230421C000195802022-12-21 12:18PM EDT19.5817.7012.0013.000.00-25286.77%
EQNR230421C000200002023-03-10 12:20PM EDT20.0010.307.708.200.00-28056.25%
EQNR230421C000219902023-03-17 10:42AM EDT21.995.235.906.300.00-37259.96%
EQNR230421C000239902023-03-16 3:32PM EDT23.993.403.904.300.00-19054.39%
EQNR230421C000245802023-01-06 3:15PM EDT24.587.807.608.10-3.15-28.77%12200.78%
EQNR230421C000249902023-03-21 1:17PM EDT24.993.203.203.40+0.10+3.23%56648.93%
EQNR230421C000250002022-09-16 12:35PM EDT25.0010.959.8010.100.00-12281.35%
EQNR230421C000255802023-01-06 12:51PM EDT25.587.276.807.20+7.27-116187.45%
EQNR230421C000259902023-03-16 9:53AM EDT25.991.852.202.550.00-1543.95%
EQNR230421C000265802023-01-06 2:31PM EDT26.586.305.906.40-4.09-39.36%11174.02%
EQNR230421C000269902023-03-21 12:06PM EDT26.991.611.651.80+0.11+7.33%22940.19%
EQNR230421C000270002022-10-27 11:17AM EDT27.0010.390.000.000.00-100.00%
EQNR230421C000275802023-01-06 12:37PM EDT27.585.705.105.60+5.70-10162.01%
EQNR230421C000279902023-03-21 2:29PM EDT27.991.131.051.15+0.18+18.95%162,37936.48%
EQNR230421C000289902023-03-21 2:11PM EDT28.990.650.600.75+0.10+18.18%445836.62%
EQNR230421C000295802023-01-05 4:03PM EDT29.584.103.804.100.00-115142.68%
EQNR230421C000299902023-03-21 9:42AM EDT29.990.480.300.40+0.18+60.00%2215534.18%
EQNR230421C000300002022-11-07 3:47PM EDT30.009.500.000.000.00-406.25%
EQNR230421C000305802023-01-04 1:30PM EDT30.583.303.203.500.00-36134.96%
EQNR230421C000309902023-03-21 11:53AM EDT30.990.150.150.200.00-1234633.01%
EQNR230421C000315802023-01-06 4:00PM EDT31.582.852.653.00+0.05+1.79%6582128.56%
EQNR230421C000319902023-03-21 1:26PM EDT31.990.100.050.10+0.02+25.00%334132.81%
EQNR230421C000320002022-11-07 4:57PM EDT32.008.200.000.000.00-1012.50%
EQNR230421C000325802023-01-05 4:46PM EDT32.582.472.102.400.00-817119.48%
EQNR230421C000329902023-03-21 3:11PM EDT32.990.090.000.05-0.01-10.00%630733.20%
EQNR230421C000330002022-11-01 2:01PM EDT33.006.490.000.000.00-3012.50%
EQNR230421C000335802023-01-04 11:41AM EDT33.581.751.751.950.00-10217114.65%
EQNR230421C000339902023-03-21 1:29PM EDT33.990.010.000.05-0.04-80.00%1260037.89%
EQNR230421C000340002022-11-08 11:21AM EDT34.005.910.000.000.00-1012.50%
EQNR230421C000345802023-01-06 11:56AM EDT34.581.651.351.60-0.20-10.81%320109.38%
EQNR230421C000349902023-03-21 1:11PM EDT34.990.050.000.100.00-156548.24%
EQNR230421C000350002022-11-04 10:38AM EDT35.006.220.000.000.00-11025.00%
EQNR230421C000355802023-01-06 3:51PM EDT35.581.201.001.25+0.10+9.09%12109103.42%
EQNR230421C000359902023-03-17 9:30AM EDT35.990.050.000.100.00-126152.73%
EQNR230421C000360002022-11-04 9:30AM EDT36.005.400.000.000.00-1025.00%
EQNR230421C000365802023-01-06 2:42PM EDT36.580.950.850.95+0.10+11.76%1171100.68%
EQNR230421C000369902023-03-07 11:37AM EDT36.990.050.000.400.00-17066.21%
EQNR230421C000370002022-11-08 2:18PM EDT37.004.240.000.000.00-4025.00%
EQNR230421C000375802023-01-04 3:20PM EDT37.580.690.650.750.00-56897.56%
EQNR230421C000379902023-03-20 3:30PM EDT37.990.100.000.100.00-16054.30%
EQNR230421C000380002022-11-02 2:31PM EDT38.004.000.000.000.00-2025.00%
EQNR230421C000385802023-01-05 10:30AM EDT38.580.500.400.650.00-34994.14%
EQNR230421C000389902023-03-17 2:50PM EDT38.990.020.000.050.00-209,91852.34%
EQNR230421C000390002022-11-04 11:37AM EDT39.003.700.000.000.00-7025.00%
EQNR230421C000395802023-01-06 12:03PM EDT39.580.500.350.50+0.10+25.00%410,20693.36%
EQNR230421C000399902023-02-08 12:24PM EDT39.990.100.000.100.00-16661.33%
EQNR230421C000400002022-11-08 11:21AM EDT40.002.860.000.000.00-9025.00%
EQNR230421C000405802023-01-04 10:51AM EDT40.580.300.250.400.00-36691.41%
EQNR230421C000409902023-02-10 11:25AM EDT40.990.150.000.100.00-14164.84%
EQNR230421C000410002022-11-07 1:41PM EDT41.002.970.000.000.00-1025.00%
EQNR230421C000415802023-01-05 4:22PM EDT41.580.250.200.300.00-165290.04%
EQNR230421C000419902023-02-21 2:40PM EDT41.990.100.000.350.00-216484.96%
EQNR230421C000420002022-11-04 3:06PM EDT42.002.450.000.000.00-1025.00%
EQNR230421C000425802023-01-03 3:40PM EDT42.580.250.150.300.00-316491.80%
EQNR230421C000429902023-02-15 11:53AM EDT42.990.050.000.050.00-35464.84%
EQNR230421C000430002022-10-28 9:30AM EDT43.001.800.000.000.00-2025.00%
EQNR230421C000435802022-12-19 4:41PM EDT43.580.790.100.200.00-155788.09%
EQNR230421C000439902023-02-06 3:03PM EDT43.990.050.000.350.00-331392.19%
EQNR230421C000440002022-11-04 11:05AM EDT44.002.090.000.000.00-1025.00%
EQNR230421C000445802022-12-29 2:05PM EDT44.580.550.050.200.00-1136688.67%
EQNR230421C000449902023-01-04 10:46AM EDT44.990.100.000.750.00--44112.60%
EQNR230421C000450002022-10-27 1:39PM EDT45.001.310.000.000.00-20050.00%
EQNR230421C000455802023-01-04 10:46AM EDT45.580.100.050.750.00-144116.60%
EQNR230421C000459902023-01-17 1:06AM EDT45.990.85--0.00---0.00%
EQNR230421C000460002022-11-03 11:47AM EDT46.001.210.000.000.00-1050.00%
EQNR230421C000465802022-12-05 2:19PM EDT46.580.850.000.450.00--5106.06%
EQNR230421C000469902023-01-20 10:55AM EDT46.990.050.000.100.00-510283.20%
EQNR230421C000475802022-12-13 4:53PM EDT47.580.600.000.750.00-8102121.88%
EQNR230421C000479902023-01-17 1:06AM EDT47.990.85--0.00---0.00%
EQNR230421C000480002022-11-01 11:29AM EDT48.000.950.000.000.00-5050.00%
EQNR230421C000485802022-12-01 10:52AM EDT48.580.850.100.250.00-27107.23%
EQNR230421C000489902023-01-17 1:06AM EDT48.990.45--0.00---0.00%
EQNR230421C000490002022-11-07 12:15PM EDT49.000.950.000.000.00-4050.00%
EQNR230421C000495802022-12-02 1:52PM EDT49.580.450.100.200.00-5128107.23%
EQNR230421C000500002022-11-09 11:20AM EDT50.000.600.000.000.00-5050.00%
EQNR230421C000539902023-01-23 12:30PM EDT53.990.050.000.100.00-123101.17%
EQNR230421C000545802022-11-14 1:11AM EDT54.580.39--0.00---0.00%
EQNR230421C000550002022-10-05 12:56PM EDT55.000.390.300.500.00-223147.07%
EQNR230421C000589902023-01-17 1:06AM EDT58.990.15--0.00---0.00%
EQNR230421C000595802022-11-04 3:42PM EDT59.580.150.050.300.00--7136.72%
EQNR230421C000600002022-11-04 3:42PM EDT60.000.150.000.000.00-1050.00%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EQNR230421P000189902023-01-17 1:06AM EDT18.990.25--0.00---0.00%
EQNR230421P000195802022-10-31 9:36AM EDT19.580.250.000.000.00--825.00%
EQNR230421P000200002023-01-11 10:36AM EDT20.000.420.000.150.00-3165.82%
EQNR230421P000219902023-03-20 1:27PM EDT21.990.050.000.150.00-20034858.01%
EQNR230421P000225802022-12-19 3:13PM EDT22.580.100.150.250.00-20054157.13%
EQNR230421P000239902023-03-21 12:12PM EDT23.990.170.100.25-0.07-29.17%130947.66%
EQNR230421P000245802022-11-29 12:01PM EDT24.580.200.000.750.00-525965.38%
EQNR230421P000249902023-03-21 1:07PM EDT24.990.290.200.35-0.11-27.50%329343.46%
EQNR230421P000250002022-11-08 4:07PM EDT25.000.450.000.000.00-8012.50%
EQNR230421P000255802023-01-05 10:59AM EDT25.580.610.400.600.00-1747.85%
EQNR230421P000259902023-03-21 10:22AM EDT25.990.450.400.45-0.25-35.71%61,50737.40%
EQNR230421P000265802023-01-06 11:04AM EDT26.580.630.550.75-0.07-10.00%11341.46%
EQNR230421P000269902023-03-21 12:12PM EDT26.990.730.650.80-0.37-33.64%1270137.89%
EQNR230421P000270002022-11-09 3:56PM EDT27.000.810.000.000.00-103.13%
EQNR230421P000275802023-01-05 10:41AM EDT27.581.000.800.900.00-440232.91%
EQNR230421P000279902023-03-21 12:18PM EDT27.991.201.051.20-0.31-20.53%15335.84%
EQNR230421P000280002022-09-29 10:07AM EDT28.002.100.851.050.00-140131.06%
EQNR230421P000285802023-01-04 10:30AM EDT28.581.151.001.200.00-11425.24%
EQNR230421P000289902023-03-20 1:10PM EDT28.992.001.601.750.00-263834.38%
EQNR230421P000290002022-09-19 2:53PM EDT29.001.901.702.050.00-51043.75%
EQNR230421P000295802023-01-05 3:20PM EDT29.581.401.301.550.00-10410.00%
EQNR230421P000299902023-03-21 1:31PM EDT29.992.352.252.45-0.45-16.07%61,22333.45%
EQNR230421P000300002022-11-09 2:28PM EDT30.001.350.000.000.00-600.00%
EQNR230421P000305802023-01-05 3:31PM EDT30.581.761.651.900.00-3380.00%
EQNR230421P000309902023-03-20 10:47AM EDT30.993.803.103.300.00-150934.57%
EQNR230421P000310002022-10-28 9:55AM EDT31.001.650.000.000.00-100.00%
EQNR230421P000315802023-01-06 10:51AM EDT31.582.292.052.35-0.01-0.43%1440.00%
EQNR230421P000319902023-03-16 10:48AM EDT31.995.503.904.200.00-123835.16%
EQNR230421P000320002022-11-09 3:56PM EDT32.002.110.000.000.00-400.00%
EQNR230421P000325802023-01-03 2:04PM EDT32.582.402.602.850.00-1790.00%
EQNR230421P000329902023-03-15 12:07PM EDT32.996.104.905.300.00-54947.36%
EQNR230421P000330002022-11-01 12:15PM EDT33.002.050.000.000.00-200.00%
EQNR230421P000335802023-01-03 1:12PM EDT33.582.753.103.400.00-1200.00%
EQNR230421P000339902023-02-28 10:38AM EDT33.993.105.906.200.00-205846.09%
EQNR230421P000340002022-10-06 9:30AM EDT34.003.502.002.300.00-4170.00%
EQNR230421P000345802023-01-04 10:57AM EDT34.584.203.804.100.00-4330.00%
EQNR230421P000349902023-03-17 9:30AM EDT34.998.086.907.200.00-424250.98%
EQNR230421P000350002022-11-04 1:06PM EDT35.002.470.000.000.00-200.00%
EQNR230421P000355802023-01-03 10:30AM EDT35.583.304.504.700.00-11370.00%
EQNR230421P000359902023-03-06 10:47AM EDT35.995.007.908.200.00-52855.66%
EQNR230421P000360002022-10-06 10:39AM EDT36.004.512.753.100.00-110.00%
EQNR230421P000365802023-01-06 1:29PM EDT36.585.205.205.50+2.00+62.50%1980.00%
EQNR230421P000369902023-01-05 1:05PM EDT36.996.437.608.000.00--150.00%
EQNR230421P000370002022-10-20 9:37AM EDT37.005.300.000.000.00--00.00%
EQNR230421P000375802023-01-05 1:05PM EDT37.586.436.006.400.00-1160.00%
EQNR230421P000379902023-02-07 11:33AM EDT37.999.208.208.500.00-25260.00%
EQNR230421P000380002022-11-04 11:02AM EDT38.003.500.000.000.00-200.00%
EQNR230421P000385802023-01-03 10:47AM EDT38.585.557.007.200.00--510.00%
EQNR230421P000389902023-01-09 12:31PM EDT38.997.607.407.600.00--30.00%
EQNR230421P000390002022-09-09 11:34AM EDT39.006.206.106.300.00-770.00%
EQNR230421P000395802022-12-14 12:53PM EDT39.584.307.708.200.00-350.00%
EQNR230421P000399902023-01-10 12:32PM EDT39.999.058.008.200.00--00.00%
EQNR230421P000400002022-10-13 11:04AM EDT40.006.800.000.000.00--00.00%
EQNR230421P000405802022-12-22 3:11PM EDT40.585.408.709.000.00-1130.00%
EQNR230421P000409902022-12-27 12:33PM EDT40.995.5010.4010.700.00--40.00%
EQNR230421P000415802022-12-27 12:33PM EDT41.585.509.7010.000.00-140.00%
EQNR230421P000419902022-12-20 10:33AM EDT41.997.0011.0011.400.00---0.00%
EQNR230421P000420002022-09-19 10:52AM EDT42.008.908.909.400.00-440.00%
EQNR230421P000425802022-12-20 10:33AM EDT42.587.0010.7011.000.00-24280.00%
EQNR230421P000429902022-12-22 10:53AM EDT42.996.9011.3011.800.00---0.00%
EQNR230421P000435802022-12-22 10:53AM EDT43.586.9011.7012.000.00-1501600.00%
EQNR230421P000439902023-01-17 1:06AM EDT43.9910.90--0.00---0.00%
EQNR230421P000440002022-10-26 3:03PM EDT44.009.500.000.000.00-200.00%
EQNR230421P000445802022-11-14 1:11AM EDT44.5810.90--0.00---0.00%
EQNR230421P000449902023-01-05 10:59AM EDT44.9914.2915.7016.000.00--00.00%
EQNR230421P000450002022-09-07 1:21PM EDT45.0010.9010.2010.400.00-360.00%
EQNR230421P000455802023-01-05 10:59AM EDT45.5814.2913.6014.00+14.29--10.00%