EQNR - Equinor ASA
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR240119C00018490 | 2023-05-25 11:25AM EDT | 18.49 | 8.70 | 8.30 | 8.90 | 0.00 | - | 3 | 10 | 49.32% |
| EQNR240119C00018990 | 2023-05-02 10:01AM EDT | 18.99 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EQNR240119C00019500 | 2023-05-25 10:18AM EDT | 19.50 | 7.87 | 7.50 | 8.00 | 0.00 | - | - | 5 | 46.39% |
| EQNR240119C00019580 | 2023-01-03 2:57PM EDT | 19.58 | 14.35 | 13.00 | 13.80 | 0.00 | - | 1 | 4 | 135.99% |
| EQNR240119C00020000 | 2023-04-03 10:12AM EDT | 20.00 | 10.66 | 7.50 | 8.10 | 0.00 | - | 2 | 4 | 54.52% |
| EQNR240119C00021490 | 2023-05-15 12:00AM EDT | 21.49 | 7.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119C00021990 | 2023-04-10 12:14PM EDT | 21.99 | 7.70 | 7.60 | 8.10 | 0.00 | - | 1 | 4 | 68.65% |
| EQNR240119C00022580 | 2023-01-05 10:39AM EDT | 22.58 | 11.00 | 10.80 | 11.30 | +11.00 | - | - | 1 | 117.73% |
| EQNR240119C00023490 | 2023-05-22 3:29PM EDT | 23.49 | 5.40 | 4.50 | 4.80 | 0.00 | - | 10 | 40 | 38.01% |
| EQNR240119C00023990 | 2023-03-31 10:52AM EDT | 23.99 | 6.05 | 5.80 | 6.30 | 0.00 | - | 1 | 30 | 58.08% |
| EQNR240119C00024500 | 2023-05-25 11:17AM EDT | 24.50 | 4.30 | 3.80 | 4.10 | 0.00 | - | 1 | 90 | 36.43% |
| EQNR240119C00024580 | 2022-12-05 1:52PM EDT | 24.58 | 14.00 | 9.30 | 9.80 | 0.00 | - | 1 | 27 | 107.23% |
| EQNR240119C00025000 | 2023-04-13 12:21PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EQNR240119C00026490 | 2023-05-25 12:34PM EDT | 26.49 | 2.85 | 2.70 | 2.95 | 0.00 | - | 2 | 19 | 34.47% |
| EQNR240119C00026990 | 2023-04-18 9:30AM EDT | 26.99 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EQNR240119C00028490 | 2023-05-02 9:30AM EDT | 28.49 | 2.65 | 1.75 | 2.15 | 0.00 | - | - | 155 | 34.38% |
| EQNR240119C00028990 | 2023-05-02 9:30AM EDT | 28.99 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| EQNR240119C00029500 | 2023-05-23 3:04PM EDT | 29.50 | 2.15 | 1.45 | 1.75 | 0.00 | - | 10 | 179 | 33.50% |
| EQNR240119C00029580 | 2023-01-06 3:29PM EDT | 29.58 | 6.38 | 6.20 | 6.70 | -3.74 | -36.96% | 6 | 9 | 89.36% |
| EQNR240119C00030000 | 2023-05-04 9:35AM EDT | 30.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| EQNR240119C00031490 | 2023-05-22 11:53AM EDT | 31.49 | 1.30 | 0.85 | 1.10 | 0.00 | - | 1 | 380 | 31.67% |
| EQNR240119C00031990 | 2023-05-02 10:52AM EDT | 31.99 | 1.94 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| EQNR240119C00032580 | 2023-01-04 4:44PM EDT | 32.58 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 28 | 80.49% |
| EQNR240119C00033000 | 2022-11-09 4:41PM EDT | 33.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| EQNR240119C00033490 | 2023-05-23 1:36PM EDT | 33.49 | 0.90 | 0.50 | 0.80 | 0.00 | - | 2 | 453 | 32.57% |
| EQNR240119C00033990 | 2023-04-27 1:18PM EDT | 33.99 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EQNR240119C00034580 | 2022-12-27 12:13PM EDT | 34.58 | 7.50 | 3.80 | 4.20 | 0.00 | - | 3 | 6 | 76.27% |
| EQNR240119C00035000 | 2022-11-09 2:35PM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| EQNR240119C00035490 | 2023-05-25 10:01AM EDT | 35.49 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 74 | 30.81% |
| EQNR240119C00035990 | 2023-04-27 11:50AM EDT | 35.99 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EQNR240119C00036500 | 2023-05-17 10:04AM EDT | 36.50 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 10 | 30.57% |
| EQNR240119C00036580 | 2023-01-04 4:15PM EDT | 36.58 | 3.30 | 2.90 | 3.50 | 0.00 | - | 6 | 18 | 71.83% |
| EQNR240119C00037000 | 2023-05-01 12:16PM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EQNR240119C00038490 | 2023-05-19 1:12PM EDT | 38.49 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 10,372 | 31.35% |
| EQNR240119C00038990 | 2023-05-08 9:30AM EDT | 38.99 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EQNR240119C00039580 | 2023-01-06 1:12PM EDT | 39.58 | 2.60 | 2.15 | 2.55 | -0.59 | -18.50% | 3 | 53 | 67.87% |
| EQNR240119C00040000 | 2022-11-08 3:28PM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| EQNR240119C00040490 | 2023-05-12 10:26AM EDT | 40.49 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 439 | 44.87% |
| EQNR240119C00040990 | 2023-04-03 3:30PM EDT | 40.99 | 0.50 | 0.10 | 0.20 | 0.00 | - | 8 | 438 | 33.50% |
| EQNR240119C00041580 | 2023-01-06 12:04PM EDT | 41.58 | 2.21 | 1.65 | 2.10 | +0.21 | +10.50% | 1 | 20 | 65.38% |
| EQNR240119C00042000 | 2022-10-28 12:05PM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| EQNR240119C00043490 | 2023-05-15 12:00AM EDT | 43.49 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119C00043990 | 2023-01-19 3:35PM EDT | 43.99 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 167 | 49.39% |
| EQNR240119C00044580 | 2023-01-03 4:12PM EDT | 44.58 | 1.65 | 1.10 | 1.55 | 0.00 | - | 2 | 36 | 62.35% |
| EQNR240119C00045000 | 2022-10-26 11:07AM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| EQNR240119C00045490 | 2023-05-15 12:00AM EDT | 45.49 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119C00045990 | 2023-03-17 1:20PM EDT | 45.99 | 0.16 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 41.80% |
| EQNR240119C00046580 | 2023-01-04 11:23AM EDT | 46.58 | 1.25 | 0.90 | 1.25 | 0.00 | - | 1 | 13 | 61.23% |
| EQNR240119C00048490 | 2023-05-15 12:00AM EDT | 48.49 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119C00048990 | 2023-02-27 11:05AM EDT | 48.99 | 0.30 | 0.00 | 3.60 | 0.00 | - | 2 | 22 | 76.29% |
| EQNR240119C00049580 | 2023-01-04 2:15PM EDT | 49.58 | 0.90 | 0.65 | 0.95 | 0.00 | - | 1 | 24 | 60.11% |
| EQNR240119C00050000 | 2022-11-09 3:18PM EDT | 50.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| EQNR240119C00053490 | 2023-05-15 12:00AM EDT | 53.49 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119C00053990 | 2023-02-16 1:44PM EDT | 53.99 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 53.22% |
| EQNR240119C00054580 | 2023-01-03 2:54PM EDT | 54.58 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 55 | 58.35% |
| EQNR240119C00055000 | 2022-11-07 4:48PM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR240119P00018490 | 2023-05-15 9:53AM EDT | 18.49 | 0.30 | 0.25 | 0.45 | 0.00 | - | 3 | 24 | 39.55% |
| EQNR240119P00018990 | 2023-03-27 11:26AM EDT | 18.99 | 0.60 | 0.30 | 0.45 | 0.00 | - | 6 | 24 | 37.35% |
| EQNR240119P00019500 | 2023-05-04 2:26PM EDT | 19.50 | 0.55 | 0.35 | 0.60 | 0.00 | - | - | 16 | 38.67% |
| EQNR240119P00019580 | 2023-01-03 11:56AM EDT | 19.58 | 0.60 | 0.60 | 0.85 | 0.00 | - | 2 | 12 | 43.60% |
| EQNR240119P00020000 | 2023-05-04 2:26PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EQNR240119P00021490 | 2023-05-04 3:27PM EDT | 21.49 | 0.95 | 0.70 | 0.95 | 0.00 | - | - | 193 | 36.18% |
| EQNR240119P00021990 | 2023-05-04 3:27PM EDT | 21.99 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 6.25% |
| EQNR240119P00022580 | 2022-12-28 11:41AM EDT | 22.58 | 0.80 | 1.10 | 1.50 | 0.00 | - | - | 2 | 39.28% |
| EQNR240119P00023490 | 2023-05-15 12:00AM EDT | 23.49 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119P00023990 | 2023-04-14 11:34AM EDT | 23.99 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| EQNR240119P00024500 | 2023-05-02 11:36AM EDT | 24.50 | 1.80 | 1.55 | 1.75 | 0.00 | - | - | 87 | 32.32% |
| EQNR240119P00024580 | 2022-12-19 1:52PM EDT | 24.58 | 1.15 | 1.55 | 1.90 | 0.00 | - | 4 | 16 | 33.81% |
| EQNR240119P00025000 | 2023-04-18 9:32AM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| EQNR240119P00026490 | 2023-05-23 1:55PM EDT | 26.49 | 1.92 | 2.35 | 2.60 | 0.00 | - | 4 | 61 | 30.84% |
| EQNR240119P00026990 | 2023-05-05 2:41PM EDT | 26.99 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| EQNR240119P00027580 | 2022-12-14 12:54PM EDT | 27.58 | 1.75 | 2.40 | 2.85 | 0.00 | - | 2 | 10 | 26.37% |
| EQNR240119P00028490 | 2023-05-25 10:01AM EDT | 28.49 | 3.30 | 3.40 | 3.70 | 0.00 | - | 1 | 279 | 29.54% |
| EQNR240119P00028990 | 2023-05-05 2:37PM EDT | 28.99 | 2.68 | 0.00 | 0.00 | 0.00 | - | 30 | 214 | 0.00% |
| EQNR240119P00029500 | 2023-05-25 11:38AM EDT | 29.50 | 4.20 | 3.90 | 4.30 | 0.00 | - | 1 | 219 | 28.35% |
| EQNR240119P00029580 | 2023-01-06 2:54PM EDT | 29.58 | 3.30 | 3.20 | 3.50 | +0.10 | +3.12% | 3 | 56 | 16.80% |
| EQNR240119P00030000 | 2023-04-18 2:15PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EQNR240119P00031490 | 2023-05-08 1:31PM EDT | 31.49 | 4.10 | 5.40 | 5.70 | 0.00 | - | - | 836 | 26.59% |
| EQNR240119P00031990 | 2023-05-08 1:31PM EDT | 31.99 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 0.00% |
| EQNR240119P00032580 | 2023-01-06 1:22PM EDT | 32.58 | 4.60 | 4.50 | 4.90 | +0.10 | +2.22% | 9 | 666 | 0.00% |
| EQNR240119P00033000 | 2022-10-13 1:48PM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EQNR240119P00033490 | 2023-04-20 9:44AM EDT | 33.49 | 6.40 | 6.30 | 6.70 | 0.00 | - | - | 128 | 0.00% |
| EQNR240119P00033990 | 2023-04-20 9:44AM EDT | 33.99 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| EQNR240119P00034580 | 2023-01-03 10:30AM EDT | 34.58 | 4.50 | 5.60 | 6.00 | 0.00 | - | 1 | 11 | 0.00% |
| EQNR240119P00035000 | 2022-10-07 1:19PM EDT | 35.00 | 5.50 | 4.30 | 4.80 | 0.00 | - | 4 | 5 | 0.00% |
| EQNR240119P00035490 | 2023-05-15 12:00AM EDT | 35.49 | 6.50 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119P00035990 | 2023-04-03 9:46AM EDT | 35.99 | 6.50 | 8.90 | 9.70 | 0.00 | - | 5 | 68 | 26.95% |
| EQNR240119P00036580 | 2023-01-05 3:09PM EDT | 36.58 | 7.10 | 6.70 | 7.30 | 0.00 | - | 5 | 16 | 0.00% |
| EQNR240119P00037000 | 2022-10-06 3:23PM EDT | 37.00 | 6.70 | 5.20 | 5.70 | 0.00 | - | 2 | 7 | 0.00% |
| EQNR240119P00038490 | 2023-05-23 9:34AM EDT | 38.49 | 10.80 | 11.60 | 12.40 | 0.00 | - | 1 | 0 | 36.18% |
| EQNR240119P00038990 | 2023-03-09 2:33PM EDT | 38.99 | 9.60 | 10.20 | 10.90 | 0.00 | - | 50 | 1,104 | 0.00% |
| EQNR240119P00039580 | 2023-01-03 10:30AM EDT | 39.58 | 7.97 | 8.40 | 9.40 | 0.00 | - | 1 | 6 | 0.00% |
| EQNR240119P00040000 | 2022-10-07 1:45PM EDT | 40.00 | 8.30 | 6.80 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| EQNR240119P00040490 | 2023-05-15 12:00AM EDT | 40.49 | 10.24 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119P00040990 | 2023-01-12 1:16PM EDT | 40.99 | 10.24 | 8.80 | 9.10 | 0.00 | - | - | 1,062 | 0.00% |
| EQNR240119P00041580 | 2022-12-19 4:52PM EDT | 41.58 | 8.00 | 10.20 | 11.10 | 0.00 | - | 7 | 24 | 0.00% |
| EQNR240119P00045490 | 2023-05-15 12:00AM EDT | 45.49 | 11.03 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119P00045990 | 2022-12-27 2:39PM EDT | 45.99 | 11.03 | 15.40 | 15.70 | 0.00 | - | - | 0 | 0.00% |
| EQNR240119P00046580 | 2022-12-27 2:39PM EDT | 46.58 | 11.03 | 14.70 | 15.40 | 0.00 | - | - | 406 | 0.00% |
| EQNR240119P00048490 | 2023-05-15 12:00AM EDT | 48.49 | 13.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240119P00048990 | 2022-12-27 10:58AM EDT | 48.99 | 13.30 | 18.40 | 18.70 | 0.00 | - | - | 0 | 0.00% |
| EQNR240119P00049580 | 2022-12-27 10:58AM EDT | 49.58 | 13.30 | 17.60 | 18.00 | 0.00 | - | 406 | 421 | 0.00% |
| EQNR240119P00050000 | 2022-10-20 2:21PM EDT | 50.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| EQNR240119P00053490 | 2023-05-04 9:50AM EDT | 53.49 | 26.60 | 25.50 | 29.10 | 0.00 | - | - | 0 | 53.32% |
| EQNR240119P00053990 | 2023-05-04 9:50AM EDT | 53.99 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 342 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.