Italia markets closed
Dow Jones
39.821,81 +263,70 (+0,67%) Nasdaq
16.719,97 +208,79 (+1,26%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%)
EQT Corporation (EQT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517C00026000 | 2024-05-06 1:16PM EDT | 26.00 | 14.85 | 14.85 | 15.20 | 0.00 | - | 10 | 0 | 275.00% |
| EQT240517C00027000 | 2024-05-06 1:16PM EDT | 27.00 | 14.00 | 13.80 | 14.25 | 0.00 | - | 30 | 0 | 255.47% |
| EQT240517C00028000 | 2024-03-15 10:11AM EDT | 28.00 | 6.10 | 8.80 | 11.00 | 0.00 | - | - | 9 | 0.00% |
| EQT240517C00029000 | 2024-05-06 1:16PM EDT | 29.00 | 11.85 | 11.60 | 11.95 | 0.00 | - | 10 | 0 | 179.69% |
| EQT240517C00030000 | 2024-05-13 10:42AM EDT | 30.00 | 9.48 | 10.85 | 11.10 | 0.00 | - | 8 | 13 | 178.13% |
| EQT240517C00031000 | 2024-05-06 1:16PM EDT | 31.00 | 9.60 | 9.85 | 10.25 | 0.00 | - | 40 | 0 | 189.06% |
| EQT240517C00032000 | 2024-05-15 2:19PM EDT | 32.00 | 8.83 | 8.80 | 9.00 | -0.23 | -2.54% | 2 | 8 | 156.25% |
| EQT240517C00033000 | 2024-05-06 1:16PM EDT | 33.00 | 7.85 | 7.80 | 8.00 | 0.00 | - | 1 | 3 | 139.84% |
| EQT240517C00034000 | 2024-05-06 1:16PM EDT | 34.00 | 6.70 | 6.80 | 7.00 | 0.00 | - | 4 | 5 | 123.44% |
| EQT240517C00035000 | 2024-05-15 1:40PM EDT | 35.00 | 5.75 | 5.85 | 6.00 | +0.65 | +12.75% | 2 | 44 | 75.00% |
| EQT240517C00035500 | 2024-05-07 10:05AM EDT | 35.50 | 5.70 | 5.35 | 5.50 | 0.00 | - | - | 6 | 68.75% |
| EQT240517C00036000 | 2024-05-09 12:26PM EDT | 36.00 | 4.17 | 4.85 | 5.00 | 0.00 | - | 1 | 6 | 62.50% |
| EQT240517C00036500 | 2024-04-25 3:01PM EDT | 36.50 | 3.75 | 4.30 | 4.45 | 0.00 | - | - | 0 | 70.31% |
| EQT240517C00037000 | 2024-05-09 2:33PM EDT | 37.00 | 3.55 | 3.80 | 4.00 | +0.40 | +12.70% | 12 | 58 | 75.78% |
| EQT240517C00037500 | 2024-05-13 9:36AM EDT | 37.50 | 1.63 | 3.30 | 3.50 | 0.00 | - | 1 | 6 | 67.97% |
| EQT240517C00038000 | 2024-05-15 11:07AM EDT | 38.00 | 2.80 | 2.86 | 2.99 | +0.38 | +15.70% | 18 | 332 | 57.81% |
| EQT240517C00038500 | 2024-05-15 10:10AM EDT | 38.50 | 1.75 | 2.34 | 2.49 | +0.49 | +38.89% | 90 | 203 | 50.00% |
| EQT240517C00039000 | 2024-05-15 12:34PM EDT | 39.00 | 1.77 | 1.89 | 2.00 | +0.44 | +33.08% | 7 | 647 | 43.36% |
| EQT240517C00039500 | 2024-05-14 11:34AM EDT | 39.50 | 1.06 | 1.41 | 1.48 | 0.00 | - | 58 | 127 | 32.23% |
| EQT240517C00040000 | 2024-05-15 1:07PM EDT | 40.00 | 0.87 | 0.96 | 1.20 | +0.07 | +8.75% | 509 | 3,679 | 43.85% |
| EQT240517C00040500 | 2024-05-15 2:29PM EDT | 40.50 | 0.59 | 0.60 | 0.63 | 0.00 | - | 54 | 332 | 26.37% |
| EQT240517C00041000 | 2024-05-15 12:56PM EDT | 41.00 | 0.28 | 0.30 | 0.33 | -0.07 | -20.00% | 24 | 1,292 | 25.00% |
| EQT240517C00041500 | 2024-05-15 9:43AM EDT | 41.50 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 10 | 33 | 25.00% |
| EQT240517C00042000 | 2024-05-15 12:14PM EDT | 42.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 1,511 | 27.74% |
| EQT240517C00042500 | 2024-05-09 2:46PM EDT | 42.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 159 | 31.25% |
| EQT240517C00043000 | 2024-05-14 2:47PM EDT | 43.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 20 | 310 | 58.20% |
| EQT240517C00043500 | 2024-05-13 10:14AM EDT | 43.50 | 0.03 | 0.01 | 0.40 | 0.00 | - | 10 | 21 | 66.41% |
| EQT240517C00044000 | 2024-05-13 11:38AM EDT | 44.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 576 | 54.30% |
| EQT240517C00044500 | 2024-05-13 11:36AM EDT | 44.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 100.98% |
| EQT240517C00045000 | 2024-05-13 11:09AM EDT | 45.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 331 | 78.91% |
| EQT240517C00045500 | 2024-05-08 1:52PM EDT | 45.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 156 | 102.15% |
| EQT240517C00046000 | 2024-05-09 10:46AM EDT | 46.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 656 | 124.61% |
| EQT240517C00048000 | 2024-05-13 10:48AM EDT | 48.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 166.80% |
| EQT240517C00050000 | 2024-04-25 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 10 | 148.83% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517P00026000 | 2024-04-08 9:30AM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EQT240517P00027000 | 2024-03-20 11:20AM EDT | 27.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 20 | 24 | 292.58% |
| EQT240517P00028000 | 2024-04-29 2:52PM EDT | 28.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 54 | 332.03% |
| EQT240517P00029000 | 2024-05-10 11:30AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 50 | 153.13% |
| EQT240517P00030000 | 2024-05-10 1:37PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 137.50% |
| EQT240517P00031000 | 2024-05-13 11:46AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 54 | 131.25% |
| EQT240517P00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 260 | 165.63% |
| EQT240517P00033000 | 2024-05-09 11:24AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 126.56% |
| EQT240517P00034000 | 2024-05-15 9:48AM EDT | 34.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 7 | 220 | 131.25% |
| EQT240517P00035000 | 2024-05-15 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 78 | 3,897 | 79.69% |
| EQT240517P00035500 | 2024-05-15 9:48AM EDT | 35.50 | 0.01 | 0.00 | 0.62 | -0.03 | -75.00% | 25 | 44 | 138.67% |
| EQT240517P00036000 | 2024-05-10 10:58AM EDT | 36.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 92 | 228 | 98.05% |
| EQT240517P00036500 | 2024-05-10 1:01PM EDT | 36.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 74 | 211 | 90.82% |
| EQT240517P00037000 | 2024-05-10 10:58AM EDT | 37.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 511 | 117.19% |
| EQT240517P00037500 | 2024-05-15 9:46AM EDT | 37.50 | 0.02 | 0.01 | 0.75 | -0.08 | -80.00% | 194 | 228 | 106.64% |
| EQT240517P00038000 | 2024-05-13 12:29PM EDT | 38.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 12 | 3,416 | 63.28% |
| EQT240517P00038500 | 2024-05-14 3:26PM EDT | 38.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 280 | 45.31% |
| EQT240517P00039000 | 2024-05-15 2:24PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 507 | 33.59% |
| EQT240517P00039500 | 2024-05-15 10:16AM EDT | 39.50 | 0.14 | 0.02 | 0.05 | +0.02 | +16.67% | 11 | 109 | 30.08% |
| EQT240517P00040000 | 2024-05-14 3:59PM EDT | 40.00 | 0.19 | 0.07 | 0.10 | 0.00 | - | 44 | 4,008 | 27.54% |
| EQT240517P00040500 | 2024-05-15 2:24PM EDT | 40.50 | 0.19 | 0.17 | 0.21 | -0.16 | -45.71% | 14 | 15 | 25.98% |
| EQT240517P00041000 | 2024-05-15 2:31PM EDT | 41.00 | 0.40 | 0.38 | 0.41 | -1.29 | -76.33% | 52 | 527 | 24.71% |
| EQT240517P00041500 | 2024-05-14 3:50PM EDT | 41.50 | 0.97 | 0.70 | 0.77 | 0.00 | - | 1 | 18 | 27.74% |
| EQT240517P00042000 | 2024-05-08 11:48AM EDT | 42.00 | 1.90 | 1.11 | 1.18 | 0.00 | - | 2 | 31 | 29.30% |
| EQT240517P00042500 | 2024-05-07 10:00AM EDT | 42.50 | 1.67 | 1.58 | 1.65 | 0.00 | - | - | 3 | 33.59% |
| EQT240517P00043000 | 2024-04-29 3:02PM EDT | 43.00 | 2.45 | 2.03 | 2.20 | 0.00 | - | - | 8 | 48.05% |
| EQT240517P00044000 | 2024-04-25 1:40PM EDT | 44.00 | 3.88 | 2.36 | 3.15 | 0.00 | - | - | 0 | 54.30% |
| EQT240517P00045000 | 2024-05-13 1:04PM EDT | 45.00 | 5.47 | 4.05 | 4.15 | 0.00 | - | 3 | 3 | 51.56% |
© 2024 Yahoo. Tutti i diritti riservati.