Italia markets close in 4 hours 10 minutes

Equinor ASA (EQNR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,35+0,57 (+1,91%)
Alla chiusura: 04:00PM EST
30,70 +0,35 (+1,15%)
Preborsa: 07:19AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EQNR240119C000140002023-08-14 9:26AM EST14.0016.7018.4018.800.00--0282.42%
EQNR240119C000145002023-07-14 2:02PM EST14.5014.8017.1017.500.00--1228.03%
EQNR240119C000179902023-07-25 10:02AM EST17.9912.9211.8012.100.00--20.00%
EQNR240119C000184902023-07-25 10:02AM EST18.4912.9213.1013.500.00-15167.97%
EQNR240119C000189902023-05-02 9:01AM EST18.999.000.000.000.00-300.00%
EQNR240119C000190002023-09-26 2:47PM EST19.0013.2013.7014.300.00-24212.16%
EQNR240119C000195002023-08-03 11:02AM EST19.5011.2012.0012.500.00-36153.22%
EQNR240119C000195802023-01-03 1:57PM EST19.5814.3513.0013.800.00-14202.44%
EQNR240119C000200002023-04-03 9:12AM EST20.0010.667.508.100.00-240.00%
EQNR240119C000204902023-11-16 2:17PM EST20.4911.050.000.000.00--10.00%
EQNR240119C000209902023-08-09 8:33AM EST20.9911.2611.6011.800.00--3171.34%
EQNR240119C000214902023-08-09 8:33AM EST21.4911.2610.1010.600.00-13133.01%
EQNR240119C000219902023-04-10 11:14AM EST21.997.707.608.100.00-140.00%
EQNR240119C000225802023-01-05 9:39AM EST22.5811.0010.8011.30+11.00--1181.69%
EQNR240119C000229902023-07-07 1:15PM EST22.996.10--0.00---0.00%
EQNR240119C000234902023-07-07 1:15PM EST23.496.107.708.100.00-53194.04%
EQNR240119C000235002023-12-06 10:32AM EST23.506.700.000.000.00-4450.00%
EQNR240119C000239902023-03-31 9:52AM EST23.996.055.806.300.00-1300.00%
EQNR240119C000240002023-11-07 3:36PM EST24.008.000.000.000.00-4450.00%
EQNR240119C000245002023-08-10 12:54PM EST24.507.657.507.700.00-173107.91%
EQNR240119C000245802022-12-05 12:52PM EST24.5814.009.309.800.00-127169.04%
EQNR240119C000250002023-04-13 11:21AM EST25.005.200.000.000.00-500.00%
EQNR240119C000259902023-08-22 12:39PM EST25.995.566.506.800.00-246107.28%
EQNR240119C000264902023-08-10 2:55PM EST26.495.805.806.000.00-84694.34%
EQNR240119C000269902023-04-18 8:30AM EST26.994.000.000.000.00-100.00%
EQNR240119C000274902023-12-06 11:05AM EST27.492.900.000.000.00-41670.00%
EQNR240119C000279902023-10-30 10:07AM EST27.996.010.000.000.00-31620.00%
EQNR240119C000284902023-08-10 9:50AM EST28.494.624.304.500.00-117584.42%
EQNR240119C000285002023-12-06 1:51PM EST28.502.050.000.000.00-103880.00%
EQNR240119C000289902023-05-02 8:30AM EST28.992.650.000.000.00-11550.00%
EQNR240119C000290002023-11-09 12:59PM EST29.003.900.000.000.00-24120.00%
EQNR240119C000295002023-08-09 1:25PM EST29.504.283.603.800.00-630479.74%
EQNR240119C000295802023-01-06 2:29PM EST29.586.386.206.70-3.74-36.96%69149.27%
EQNR240119C000300002023-05-04 8:35AM EST30.002.910.000.000.00-1500.00%
EQNR240119C000304902023-12-07 2:32PM EST30.491.020.000.000.00-521,4210.39%
EQNR240119C000309902023-11-13 3:48PM EST30.993.080.000.000.00-41,3841.56%
EQNR240119C000314902023-08-10 9:50AM EST31.492.722.502.650.00-21,21973.68%
EQNR240119C000319902023-05-02 9:52AM EST31.991.940.000.000.00-10003.13%
EQNR240119C000324902023-12-07 1:07PM EST32.490.330.000.000.00-661,2646.25%
EQNR240119C000325802023-01-04 3:44PM EST32.584.804.605.100.00-128138.23%
EQNR240119C000329902023-11-13 2:40PM EST32.991.830.000.000.00-61,1816.25%
EQNR240119C000330002022-11-09 3:41PM EST33.007.560.000.000.00-1266.25%
EQNR240119C000334902023-08-11 10:11AM EST33.491.731.601.75-0.17-8.95%1662468.51%
EQNR240119C000339902023-04-27 12:18PM EST33.990.900.000.000.00-106.25%
EQNR240119C000344902023-12-07 2:32PM EST34.490.070.000.000.00-94,77512.50%
EQNR240119C000345802022-12-27 11:13AM EST34.587.503.804.200.00-36133.50%
EQNR240119C000349902023-11-13 12:54PM EST34.990.840.000.000.00-64,76712.50%
EQNR240119C000350002022-11-09 1:35PM EST35.006.750.000.000.00-1312.50%
EQNR240119C000354902023-08-09 10:31AM EST35.491.200.901.100.00-863,73763.87%
EQNR240119C000355002023-12-07 3:55PM EST35.500.050.000.000.00-12,66812.50%
EQNR240119C000359902023-04-27 10:50AM EST35.990.920.000.000.00-8012.50%
EQNR240119C000360002023-11-13 11:36AM EST36.000.520.000.000.00-412,67312.50%
EQNR240119C000365002023-08-10 8:30AM EST36.500.900.750.850.00-11,97863.48%
EQNR240119C000365802023-01-04 3:15PM EST36.583.302.903.500.00-618127.73%
EQNR240119C000370002023-05-01 11:16AM EST37.000.750.000.000.00-10012.50%
EQNR240119C000374902023-11-24 9:30AM EST37.490.100.000.000.00-110,85412.50%
EQNR240119C000379902023-11-13 9:30AM EST37.990.200.000.000.00-510,85412.50%
EQNR240119C000384902023-08-10 9:19AM EST38.490.500.350.500.00-110,40259.67%
EQNR240119C000389902023-05-08 8:30AM EST38.990.400.000.000.00-3012.50%
EQNR240119C000394902023-11-28 10:04AM EST39.490.050.000.000.00-155625.00%
EQNR240119C000395802023-01-06 12:12PM EST39.582.602.152.55-0.59-18.50%353123.63%
EQNR240119C000399902023-11-03 9:06AM EST39.990.110.000.000.00-155625.00%
EQNR240119C000400002022-11-08 2:28PM EST40.005.600.000.000.00-23425.00%
EQNR240119C000404902023-07-24 10:24AM EST40.490.200.150.300.00-145357.72%
EQNR240119C000409902023-04-03 2:30PM EST40.990.500.100.200.00-843854.49%
EQNR240119C000415802023-01-06 11:04AM EST41.582.211.652.10+0.21+10.50%120120.70%
EQNR240119C000420002022-10-28 11:05AM EST42.004.600.000.000.00-1925.00%
EQNR240119C000429902023-09-07 1:34PM EST42.990.150.000.150.00-1216653.71%
EQNR240119C000434902023-08-11 11:15AM EST43.490.140.050.15-0.61-81.33%1016657.81%
EQNR240119C000439902023-01-19 2:35PM EST43.991.050.500.650.00-116787.79%
EQNR240119C000445802023-01-03 3:12PM EST44.581.651.101.550.00-236117.24%
EQNR240119C000449902023-06-22 8:32AM EST44.990.30--0.00---0.00%
EQNR240119C000450002022-10-26 10:07AM EST45.003.400.000.000.00--2025.00%
EQNR240119C000454902023-06-22 8:32AM EST45.490.300.000.750.00-1983.40%
EQNR240119C000459902023-03-17 12:20PM EST45.990.160.050.250.00-101069.92%
EQNR240119C000465802023-01-04 10:23AM EST46.581.250.901.250.00-113116.41%
EQNR240119C000479902023-08-24 2:15PM EST47.990.050.000.750.00-12291.11%
EQNR240119C000484902023-05-14 11:00PM EST48.490.30--0.00---0.00%
EQNR240119C000489902023-02-27 10:05AM EST48.990.300.003.600.00-222148.54%
EQNR240119C000495802023-01-04 1:15PM EST49.580.900.650.950.00-124116.02%
EQNR240119C000500002022-11-09 2:18PM EST50.002.060.000.000.00-1525.00%
EQNR240119C000529902023-02-16 12:44PM EST52.990.15--0.00---0.00%
EQNR240119C000534902023-05-14 11:00PM EST53.490.15--0.00---0.00%
EQNR240119C000539902023-02-16 12:44PM EST53.990.150.000.650.00-118104.30%
EQNR240119C000545802023-01-03 1:54PM EST54.580.600.400.550.00-155114.84%
EQNR240119C000550002022-11-07 3:48PM EST55.002.150.000.000.00--350.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
EQNR240119P000179902023-09-08 11:53AM EST17.990.100.000.150.00-22480.86%
EQNR240119P000184902023-08-03 12:46PM EST18.490.100.000.150.00-22477.34%
EQNR240119P000185002023-10-23 11:05AM EST18.500.050.000.400.00--1893.55%
EQNR240119P000189902023-03-27 10:26AM EST18.990.600.300.450.00-624104.00%
EQNR240119P000190002023-10-23 11:05AM EST19.000.050.000.000.00-11825.00%
EQNR240119P000195002023-06-27 2:50PM EST19.500.200.000.350.00--1682.62%
EQNR240119P000195802023-01-03 10:56AM EST19.580.600.600.850.00-212119.73%
EQNR240119P000200002023-05-04 1:26PM EST20.000.550.000.000.00-2025.00%
EQNR240119P000204902023-11-10 1:58PM EST20.490.050.000.000.00--48025.00%
EQNR240119P000209902023-11-10 1:58PM EST20.990.050.000.000.00-1048025.00%
EQNR240119P000214902023-07-14 12:23PM EST21.490.250.050.250.00-2048065.04%
EQNR240119P000219902023-05-04 2:27PM EST21.990.950.000.000.00-1019325.00%
EQNR240119P000224902023-11-02 1:57PM EST22.490.050.000.100.00--26953.13%
EQNR240119P000225802022-12-28 10:41AM EST22.580.801.101.500.00--2113.38%
EQNR240119P000229902023-11-02 1:57PM EST22.990.050.000.000.00-126925.00%
EQNR240119P000234902023-08-10 1:12PM EST23.490.280.200.300.00-126958.11%
EQNR240119P000235002023-10-30 12:25PM EST23.500.100.000.100.00--78146.68%
EQNR240119P000239902023-04-14 10:34AM EST23.991.100.000.000.00-13012.50%
EQNR240119P000240002023-10-30 12:25PM EST24.000.100.000.000.00-678112.50%
EQNR240119P000245002023-08-10 12:48PM EST24.500.300.300.400.00-629956.06%
EQNR240119P000245802022-12-19 12:52PM EST24.581.151.551.900.00-416106.25%
EQNR240119P000250002023-04-18 8:32AM EST25.001.800.000.000.00-26012.50%
EQNR240119P000254902023-11-07 2:18PM EST25.490.150.000.200.00--1,14840.92%
EQNR240119P000259902023-11-07 2:18PM EST25.990.150.000.000.00-11,14812.50%
EQNR240119P000264902023-08-09 1:18PM EST26.490.480.550.700.00-121,14751.17%
EQNR240119P000269902023-05-05 1:41PM EST26.991.840.000.000.00-5536.25%
EQNR240119P000274902023-12-06 3:27PM EST27.490.250.000.000.00-44,4016.25%
EQNR240119P000275802022-12-14 11:54AM EST27.581.752.402.850.00-21097.66%
EQNR240119P000279902023-11-09 11:18AM EST27.990.270.000.000.00-14,3966.25%
EQNR240119P000284902023-08-11 8:40AM EST28.491.081.001.15-0.02-1.82%53,79048.24%
EQNR240119P000285002023-12-07 12:34PM EST28.500.360.000.000.00-122,3826.25%
EQNR240119P000289902023-05-05 1:37PM EST28.992.680.000.000.00-302143.13%
EQNR240119P000290002023-11-13 9:50AM EST29.000.280.000.000.00-12,3683.13%
EQNR240119P000295002023-08-10 10:52AM EST29.501.351.301.450.00-6981,70245.07%
EQNR240119P000295802023-01-06 1:54PM EST29.583.303.203.50+0.10+3.12%35691.11%
EQNR240119P000300002023-04-18 1:15PM EST30.003.300.000.000.00-201.56%
EQNR240119P000304902023-12-07 11:10AM EST30.490.990.000.000.00-201,1320.00%
EQNR240119P000309902023-11-13 12:04PM EST30.990.620.000.000.00-91,1040.00%
EQNR240119P000314902023-08-11 2:21PM EST31.492.202.102.30+0.35+18.92%189139.45%
EQNR240119P000319902023-05-08 12:31PM EST31.994.100.000.000.00-18360.00%
EQNR240119P000324902023-12-07 1:05PM EST32.492.320.000.000.00-112,5920.00%
EQNR240119P000325802023-01-06 12:22PM EST32.584.604.504.90+0.10+2.22%966680.86%
EQNR240119P000329902023-11-13 3:50PM EST32.991.250.000.000.00-132,5650.00%
EQNR240119P000330002022-10-13 12:48PM EST33.005.000.000.000.00-1100.00%
EQNR240119P000334902023-07-10 9:17AM EST33.495.002.652.850.00-11300.00%
EQNR240119P000339902023-04-20 8:44AM EST33.996.400.000.000.00-11280.00%
EQNR240119P000344902023-11-29 10:29AM EST34.492.700.000.000.00-13620.00%
EQNR240119P000345802023-01-03 9:30AM EST34.584.505.606.000.00-11173.58%
EQNR240119P000349902023-11-13 12:01PM EST34.992.400.000.000.00-21280.00%
EQNR240119P000350002022-10-07 12:19PM EST35.005.504.304.800.00-4531.25%
EQNR240119P000354902023-07-20 9:31AM EST35.495.504.504.800.00-16770.00%
EQNR240119P000355002023-11-21 1:31PM EST35.502.970.000.000.00-330.00%
EQNR240119P000359902023-04-03 8:46AM EST35.996.508.909.700.00-568135.11%
EQNR240119P000360002023-11-13 2:34PM EST36.002.950.000.000.00-31330.00%
EQNR240119P000365802023-01-05 2:09PM EST36.587.106.707.300.00-51662.99%
EQNR240119P000370002022-10-06 2:23PM EST37.006.705.205.700.00-270.00%
EQNR240119P000379902023-09-15 2:53PM EST37.995.304.104.500.00-220.00%
EQNR240119P000384902023-05-23 8:34AM EST38.4910.808.409.900.00-1080.37%
EQNR240119P000389902023-03-09 1:33PM EST38.999.6010.2010.900.00-501,104108.84%
EQNR240119P000394902023-11-02 9:23AM EST39.496.807.408.300.00--00.00%
EQNR240119P000395802023-01-03 9:30AM EST39.587.978.409.400.00-1650.98%
EQNR240119P000399902023-11-02 9:23AM EST39.996.800.000.000.00-110.00%
EQNR240119P000400002022-10-07 12:45PM EST40.008.306.807.200.00-110.00%
EQNR240119P000404902023-05-14 11:00PM EST40.4910.24--0.00---0.00%
EQNR240119P000409902023-01-12 12:16PM EST40.9910.248.809.100.00--1,0620.00%
EQNR240119P000415802022-12-19 3:52PM EST41.588.0010.2011.100.00-7240.00%
EQNR240119P000449902022-12-27 1:39PM EST44.9911.03--0.00---0.00%
EQNR240119P000454902023-05-14 11:00PM EST45.4911.03--0.00---0.00%
EQNR240119P000459902022-12-27 1:39PM EST45.9911.0315.4015.700.00--059.77%
EQNR240119P000465802022-12-27 1:39PM EST46.5811.0314.7015.400.00--4060.00%
EQNR240119P000479902022-12-27 9:58AM EST47.9913.30--0.00---0.00%
EQNR240119P000484902023-05-14 11:00PM EST48.4913.30--0.00---0.00%
EQNR240119P000489902022-12-27 9:58AM EST48.9913.3018.4018.700.00--067.19%
EQNR240119P000495802022-12-27 9:58AM EST49.5813.3017.6018.000.00-4064210.00%
EQNR240119P000500002022-10-20 1:21PM EST50.0016.600.000.000.00--150.00%
EQNR240119P000529902023-05-04 8:50AM EST52.9926.60--0.00---0.00%
EQNR240119P000534902023-05-04 8:50AM EST53.4926.6025.3028.300.00--0215.67%
EQNR240119P000539902023-05-04 8:50AM EST53.9926.600.000.000.00--3420.00%