EQNR - Equinor ASA
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR250117C00014500 | 2023-05-22 11:55AM EDT | 14.50 | 13.23 | 12.10 | 13.30 | 0.00 | - | 1 | 32 | 47.02% |
| EQNR250117C00015000 | 2023-05-01 3:56PM EDT | 15.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 120 | 32 | 0.00% |
| EQNR250117C00018490 | 2023-05-18 11:49AM EDT | 18.49 | 9.76 | 8.90 | 10.50 | 0.00 | - | 2 | 123 | 46.78% |
| EQNR250117C00018990 | 2023-05-02 1:27PM EDT | 18.99 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| EQNR250117C00019500 | 2023-05-15 12:00AM EDT | 19.50 | 9.10 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117C00019580 | 2023-01-06 1:32PM EDT | 19.58 | 14.35 | 14.10 | 14.80 | +0.15 | +1.06% | 95 | 8 | 93.82% |
| EQNR250117C00020000 | 2023-03-15 10:20AM EDT | 20.00 | 9.10 | 10.40 | 11.10 | 0.00 | - | 14 | 12 | 58.26% |
| EQNR250117C00021490 | 2023-05-15 12:00AM EDT | 21.49 | 9.00 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117C00021990 | 2023-04-12 2:05PM EDT | 21.99 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQNR250117C00022580 | 2022-11-29 1:23PM EDT | 22.58 | 17.60 | 14.90 | 18.00 | 0.00 | - | - | 1 | 125.00% |
| EQNR250117C00023490 | 2023-05-15 12:00AM EDT | 23.49 | 11.10 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117C00023990 | 2023-02-13 11:50AM EDT | 23.99 | 11.10 | 6.30 | 7.20 | 0.00 | - | 5 | 2 | 44.07% |
| EQNR250117C00024500 | 2023-05-31 12:45PM EDT | 24.50 | 4.60 | 5.00 | 5.80 | 0.00 | - | 20 | 717 | 34.71% |
| EQNR250117C00024580 | 2022-12-02 10:35AM EDT | 24.58 | 16.20 | 13.60 | 15.20 | 0.00 | - | 1 | 2 | 109.06% |
| EQNR250117C00025000 | 2023-04-19 3:33PM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| EQNR250117C00026490 | 2023-05-30 9:36AM EDT | 26.49 | 4.04 | 3.80 | 4.80 | 0.00 | - | 1 | 18 | 34.07% |
| EQNR250117C00026990 | 2023-04-19 1:15PM EDT | 26.99 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| EQNR250117C00027580 | 2022-11-22 3:01PM EDT | 27.58 | 12.80 | 12.00 | 15.10 | 0.00 | - | 4 | 4 | 108.15% |
| EQNR250117C00028490 | 2023-05-31 10:48AM EDT | 28.49 | 3.15 | 3.30 | 3.90 | 0.00 | - | 1 | 18 | 33.25% |
| EQNR250117C00028990 | 2023-04-12 3:17PM EDT | 28.99 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EQNR250117C00029500 | 2023-05-05 11:55AM EDT | 29.50 | 4.53 | 2.90 | 3.50 | 0.00 | - | - | 114 | 32.91% |
| EQNR250117C00029580 | 2023-01-04 2:09PM EDT | 29.58 | 8.60 | 8.00 | 9.10 | 0.00 | - | 2 | 24 | 70.78% |
| EQNR250117C00030000 | 2023-04-14 1:16PM EDT | 30.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| EQNR250117C00031490 | 2023-06-01 12:23PM EDT | 31.49 | 2.20 | 2.25 | 2.80 | 0.00 | - | 1 | 59 | 32.23% |
| EQNR250117C00031990 | 2023-04-27 9:30AM EDT | 31.99 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 3.13% |
| EQNR250117C00032580 | 2022-12-22 10:42AM EDT | 32.58 | 10.40 | 6.80 | 7.60 | 0.00 | - | 1 | 1 | 66.75% |
| EQNR250117C00033000 | 2022-11-09 4:27PM EDT | 33.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| EQNR250117C00033490 | 2023-06-02 9:32AM EDT | 33.49 | 2.00 | 1.70 | 2.25 | 0.00 | - | 5 | 134 | 31.90% |
| EQNR250117C00033990 | 2023-05-09 9:42AM EDT | 33.99 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| EQNR250117C00034580 | 2022-12-09 1:49PM EDT | 34.58 | 10.00 | 5.60 | 6.90 | 0.00 | - | 3 | 6 | 63.38% |
| EQNR250117C00035000 | 2022-10-03 10:34AM EDT | 35.00 | 10.80 | 9.70 | 10.90 | 0.00 | - | 2 | 0 | 94.68% |
| EQNR250117C00035490 | 2023-05-31 3:44PM EDT | 35.49 | 1.10 | 1.35 | 1.80 | 0.00 | - | 3 | 97 | 31.62% |
| EQNR250117C00035990 | 2023-05-08 11:07AM EDT | 35.99 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| EQNR250117C00036580 | 2023-01-03 10:30AM EDT | 36.58 | 8.00 | 5.00 | 6.20 | 0.00 | - | 5 | 11 | 61.94% |
| EQNR250117C00038490 | 2023-06-01 2:57PM EDT | 38.49 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 131 | 31.01% |
| EQNR250117C00038990 | 2023-05-03 3:55PM EDT | 38.99 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EQNR250117C00039580 | 2023-01-06 12:50PM EDT | 39.58 | 4.83 | 4.40 | 5.30 | -3.22 | -40.00% | 13 | 43 | 60.89% |
| EQNR250117C00040000 | 2022-11-07 11:32AM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| EQNR250117C00040490 | 2023-05-25 1:30PM EDT | 40.49 | 0.75 | 0.65 | 1.15 | 0.00 | - | 4 | 31 | 32.45% |
| EQNR250117C00040990 | 2023-04-28 3:29PM EDT | 40.99 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EQNR250117C00041580 | 2022-12-07 10:31AM EDT | 41.58 | 6.39 | 2.20 | 4.80 | 0.00 | - | - | 21 | 53.44% |
| EQNR250117C00042000 | 2022-11-04 9:32AM EDT | 42.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| EQNR250117C00043490 | 2023-05-18 11:25AM EDT | 43.49 | 0.80 | 0.30 | 0.85 | 0.00 | - | 12 | 29 | 32.45% |
| EQNR250117C00043990 | 2023-05-03 11:32AM EDT | 43.99 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EQNR250117C00044580 | 2022-12-27 1:44PM EDT | 44.58 | 6.00 | 2.80 | 4.00 | 0.00 | - | 2 | 5 | 56.21% |
| EQNR250117C00045000 | 2022-11-04 11:53AM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| EQNR250117C00045490 | 2023-05-03 1:00PM EDT | 45.49 | 0.55 | 0.20 | 0.70 | 0.00 | - | - | 11 | 32.52% |
| EQNR250117C00045990 | 2023-05-03 1:00PM EDT | 45.99 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| EQNR250117C00046580 | 2023-01-06 4:29PM EDT | 46.58 | 3.28 | 2.75 | 3.50 | -2.82 | -46.23% | 1 | 5 | 56.20% |
| EQNR250117C00047000 | 2022-11-02 2:01PM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| EQNR250117C00048490 | 2023-04-26 11:46AM EDT | 48.49 | 0.85 | 0.05 | 4.80 | 0.00 | - | - | 29 | 52.38% |
| EQNR250117C00048990 | 2023-04-26 11:46AM EDT | 48.99 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 12.50% |
| EQNR250117C00049580 | 2022-12-27 1:56PM EDT | 49.58 | 4.50 | 2.30 | 3.10 | 0.00 | - | 1 | 12 | 55.71% |
| EQNR250117C00050000 | 2022-11-03 12:21PM EDT | 50.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| EQNR250117C00053490 | 2023-06-02 2:05PM EDT | 53.49 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 35 | 351 | 31.06% |
| EQNR250117C00053990 | 2023-05-01 11:54AM EDT | 53.99 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| EQNR250117C00054580 | 2022-12-09 3:01PM EDT | 54.58 | 2.90 | 1.65 | 2.30 | 0.00 | - | - | 7 | 53.64% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR250117P00014500 | 2023-05-30 9:43AM EDT | 14.50 | 0.50 | 0.35 | 0.75 | 0.00 | - | 100 | 183 | 44.14% |
| EQNR250117P00015000 | 2023-04-03 12:27PM EDT | 15.00 | 0.56 | 0.40 | 0.75 | 0.00 | - | 2 | 90 | 42.24% |
| EQNR250117P00018490 | 2023-05-08 2:24PM EDT | 18.49 | 0.99 | 1.00 | 1.45 | 0.00 | - | - | 43 | 39.31% |
| EQNR250117P00018990 | 2023-05-01 9:30AM EDT | 18.99 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EQNR250117P00019580 | 2022-11-30 3:36PM EDT | 19.58 | 1.00 | 1.10 | 1.60 | 0.00 | - | 11 | 28 | 37.01% |
| EQNR250117P00020000 | 2022-11-08 2:31PM EDT | 20.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 6.25% |
| EQNR250117P00021490 | 2023-05-15 12:00AM EDT | 21.49 | 2.65 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00021990 | 2023-03-16 12:31PM EDT | 21.99 | 2.65 | 1.45 | 1.90 | 0.00 | - | 10 | 8 | 31.37% |
| EQNR250117P00022580 | 2022-12-07 10:30AM EDT | 22.58 | 2.43 | 0.35 | 4.40 | 0.00 | - | 10 | 13 | 51.22% |
| EQNR250117P00023000 | 2022-09-13 10:07AM EDT | 23.00 | 2.52 | 0.15 | 5.00 | 0.00 | - | 2 | 2 | 54.47% |
| EQNR250117P00023490 | 2023-04-20 3:04PM EDT | 23.49 | 2.50 | 2.15 | 2.85 | 0.00 | - | - | 4 | 34.16% |
| EQNR250117P00023990 | 2023-04-20 3:04PM EDT | 23.99 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| EQNR250117P00024500 | 2023-05-15 12:00AM EDT | 24.50 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00025000 | 2023-01-26 4:03PM EDT | 25.00 | 2.50 | 2.50 | 2.95 | 0.00 | - | - | 10 | 29.10% |
| EQNR250117P00026490 | 2023-05-15 12:00AM EDT | 26.49 | 3.40 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00026990 | 2023-03-09 2:18PM EDT | 26.99 | 3.40 | 3.40 | 4.10 | 0.00 | - | 1 | 3 | 29.71% |
| EQNR250117P00027580 | 2022-11-14 1:11AM EDT | 27.58 | 4.02 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00028000 | 2022-09-13 10:07AM EDT | 28.00 | 4.02 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 46.70% |
| EQNR250117P00029500 | 2023-05-15 12:00AM EDT | 29.50 | 4.20 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00030000 | 2023-03-06 2:33PM EDT | 30.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | - | 1 | 26.73% |
| EQNR250117P00031490 | 2023-05-01 1:35PM EDT | 31.49 | 6.30 | 7.10 | 8.00 | 0.00 | - | - | 9 | 36.69% |
| EQNR250117P00031990 | 2023-05-01 1:35PM EDT | 31.99 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| EQNR250117P00032580 | 2022-12-09 4:40PM EDT | 32.58 | 5.20 | 6.10 | 6.90 | 0.00 | - | - | 11 | 22.00% |
| EQNR250117P00035490 | 2023-05-30 9:38AM EDT | 35.49 | 10.20 | 8.80 | 9.70 | 0.00 | - | 1 | 4 | 25.61% |
| EQNR250117P00035990 | 2023-03-06 2:29PM EDT | 35.99 | 7.50 | 8.90 | 9.80 | 0.00 | - | 1 | 3 | 22.34% |
| EQNR250117P00036580 | 2022-11-14 12:17PM EDT | 36.58 | 7.50 | 6.20 | 8.20 | 0.00 | - | 2 | 2 | 0.00% |
| EQNR250117P00038490 | 2023-05-15 12:00AM EDT | 38.49 | 8.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00038990 | 2023-01-17 1:06AM EDT | 38.99 | 8.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00039580 | 2022-12-09 3:12PM EDT | 39.58 | 8.70 | 10.30 | 11.10 | 0.00 | - | - | 2 | 0.00% |
| EQNR250117P00040490 | 2023-05-15 12:00AM EDT | 40.49 | 10.40 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00040990 | 2023-01-17 1:06AM EDT | 40.99 | 10.40 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00041580 | 2022-12-07 12:47PM EDT | 41.58 | 10.40 | 11.70 | 12.70 | 0.00 | - | - | 2 | 0.00% |
| EQNR250117P00053490 | 2023-05-15 12:00AM EDT | 53.49 | 22.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR250117P00053990 | 2023-02-24 3:20PM EDT | 53.99 | 22.70 | 26.40 | 27.50 | 0.00 | - | 1 | 0 | 34.67% |
| EQNR250117P00054580 | 2022-11-07 3:30PM EDT | 54.58 | 18.30 | 19.10 | 20.20 | 0.00 | - | - | 2 | 0.00% |
| EQNR250117P00055000 | 2022-11-07 3:30PM EDT | 55.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.