Italia markets open in 3 hours 26 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.530,38 -1.217,02 (-1,88%) CMC Crypto 200
1.417,25 -29,43 (-2,03%)
EQT Corporation (EQT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719C00015000 | 2024-05-01 3:29PM EDT | 15.00 | 23.65 | 24.65 | 28.50 | 0.00 | - | 1 | 103 | 203.13% |
| EQT240719C00020000 | 2024-05-07 9:52AM EDT | 20.00 | 21.13 | 19.85 | 22.85 | 0.00 | - | 1 | 22 | 129.88% |
| EQT240719C00025000 | 2024-05-07 11:09AM EDT | 25.00 | 16.38 | 14.90 | 16.95 | 0.00 | - | 1 | 160 | 131.06% |
| EQT240719C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 8.55 | 7.20 | 8.20 | 0.00 | - | 5 | 5 | 0.00% |
| EQT240719C00028000 | 2024-03-14 1:37PM EDT | 28.00 | 6.55 | 8.40 | 11.50 | 0.00 | - | 2 | 2 | 0.00% |
| EQT240719C00029000 | 2024-03-12 10:03AM EDT | 29.00 | 6.23 | 8.10 | 8.75 | 0.00 | - | 1 | 4 | 0.00% |
| EQT240719C00030000 | 2024-05-14 10:22AM EDT | 30.00 | 10.30 | 10.85 | 13.45 | 0.00 | - | 2 | 276 | 100.24% |
| EQT240719C00031000 | 2024-05-03 10:19AM EDT | 31.00 | 9.25 | 8.25 | 12.55 | 0.00 | - | 2 | 411 | 62.11% |
| EQT240719C00032000 | 2024-03-20 1:39PM EDT | 32.00 | 3.75 | 4.50 | 5.65 | 0.00 | - | 1 | 129 | 0.00% |
| EQT240719C00033000 | 2024-04-23 12:22PM EDT | 33.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 0.00% |
| EQT240719C00034000 | 2024-06-04 9:48AM EDT | 34.00 | 6.85 | 6.40 | 8.20 | 0.00 | - | 3 | 770 | 72.95% |
| EQT240719C00035000 | 2024-06-07 11:04AM EDT | 35.00 | 5.98 | 5.40 | 6.65 | 0.00 | - | 21 | 456 | 49.71% |
| EQT240719C00036000 | 2024-06-06 11:09AM EDT | 36.00 | 4.92 | 5.45 | 5.60 | 0.00 | - | 4 | 244 | 42.14% |
| EQT240719C00037000 | 2024-06-05 11:44AM EDT | 37.00 | 4.56 | 3.60 | 4.70 | 0.00 | - | 1 | 266 | 39.11% |
| EQT240719C00038000 | 2024-06-04 3:45PM EDT | 38.00 | 3.75 | 3.75 | 3.85 | +0.35 | +10.29% | 6 | 629 | 36.57% |
| EQT240719C00039000 | 2024-06-07 10:18AM EDT | 39.00 | 2.71 | 1.63 | 4.95 | 0.00 | - | 1 | 365 | 72.73% |
| EQT240719C00040000 | 2024-06-10 2:19PM EDT | 40.00 | 2.33 | 2.31 | 2.34 | +0.26 | +12.56% | 51 | 1,282 | 32.47% |
| EQT240719C00041000 | 2024-06-10 2:05PM EDT | 41.00 | 1.68 | 1.72 | 1.77 | +0.24 | +16.67% | 9 | 1,242 | 31.84% |
| EQT240719C00042000 | 2024-06-10 3:47PM EDT | 42.00 | 1.25 | 1.25 | 1.29 | +0.20 | +19.05% | 37 | 1,143 | 31.18% |
| EQT240719C00043000 | 2024-06-10 1:47PM EDT | 43.00 | 0.89 | 0.87 | 0.91 | +0.16 | +21.92% | 26 | 799 | 30.66% |
| EQT240719C00044000 | 2024-06-10 11:25AM EDT | 44.00 | 0.67 | 0.58 | 0.73 | +0.12 | +21.82% | 15 | 480 | 32.72% |
| EQT240719C00045000 | 2024-06-07 3:44PM EDT | 45.00 | 0.32 | 0.37 | 0.42 | 0.00 | - | 9 | 2,505 | 30.27% |
| EQT240719C00046000 | 2024-06-06 2:58PM EDT | 46.00 | 0.24 | 0.22 | 0.47 | 0.00 | - | 1 | 221 | 36.08% |
| EQT240719C00047000 | 2024-06-10 1:54PM EDT | 47.00 | 0.16 | 0.14 | 0.49 | -0.15 | -48.39% | 4 | 124 | 40.87% |
| EQT240719C00048000 | 2024-06-10 11:34AM EDT | 48.00 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 10 | 82 | 31.25% |
| EQT240719C00049000 | 2024-05-20 2:00PM EDT | 49.00 | 0.19 | 0.03 | 0.30 | 0.00 | - | 10 | 35 | 42.19% |
| EQT240719C00050000 | 2024-05-31 12:40PM EDT | 50.00 | 0.11 | 0.02 | 0.30 | 0.00 | - | 14 | 2,385 | 45.61% |
| EQT240719C00055000 | 2024-02-29 12:16PM EDT | 55.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 2 | 171 | 56.15% |
| EQT240719C00060000 | 2024-03-05 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 222 | 57.81% |
| EQT240719C00065000 | 2024-03-14 12:29PM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 69.53% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719P00015000 | 2024-03-12 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 4 | 34 | 204.69% |
| EQT240719P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.04 | 0.00 | 1.08 | 0.00 | - | 1 | 44 | 158.40% |
| EQT240719P00025000 | 2024-05-15 10:26AM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 142 | 96.88% |
| EQT240719P00026000 | 2024-04-18 1:16PM EDT | 26.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 2 | 76 | 99.61% |
| EQT240719P00027000 | 2024-04-01 10:58AM EDT | 27.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 25 | 117 | 73.05% |
| EQT240719P00028000 | 2024-06-06 1:17PM EDT | 28.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 6 | 34 | 86.43% |
| EQT240719P00029000 | 2024-05-07 9:30AM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 25.00% |
| EQT240719P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 350 | 55.47% |
| EQT240719P00031000 | 2024-06-03 9:30AM EDT | 31.00 | 0.05 | 0.02 | 0.59 | 0.00 | - | 1 | 157 | 64.06% |
| EQT240719P00032000 | 2024-06-06 12:13PM EDT | 32.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 60 | 166 | 43.56% |
| EQT240719P00033000 | 2024-04-24 1:42PM EDT | 33.00 | 0.30 | 0.09 | 0.20 | 0.00 | - | 6 | 686 | 47.46% |
| EQT240719P00034000 | 2024-05-28 3:13PM EDT | 34.00 | 0.12 | 0.05 | 0.48 | 0.00 | - | 1 | 619 | 54.30% |
| EQT240719P00035000 | 2024-06-07 10:34AM EDT | 35.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 30 | 2,012 | 33.01% |
| EQT240719P00036000 | 2024-05-31 9:42AM EDT | 36.00 | 0.23 | 0.15 | 0.18 | 0.00 | - | 222 | 2,629 | 31.35% |
| EQT240719P00037000 | 2024-06-06 10:57AM EDT | 37.00 | 0.40 | 0.23 | 0.28 | 0.00 | - | 3 | 600 | 30.23% |
| EQT240719P00038000 | 2024-06-10 2:34PM EDT | 38.00 | 0.42 | 0.38 | 0.43 | -0.11 | -20.75% | 8 | 1,449 | 29.20% |
| EQT240719P00039000 | 2024-06-06 11:13AM EDT | 39.00 | 0.63 | 0.61 | 0.66 | -0.23 | -26.74% | 1 | 357 | 28.52% |
| EQT240719P00040000 | 2024-06-10 1:33PM EDT | 40.00 | 1.01 | 0.92 | 0.97 | -0.39 | -27.86% | 35 | 1,093 | 27.74% |
| EQT240719P00041000 | 2024-06-10 2:13PM EDT | 41.00 | 1.39 | 1.33 | 1.38 | -0.37 | -21.02% | 11 | 2,049 | 26.98% |
| EQT240719P00042000 | 2024-06-10 2:34PM EDT | 42.00 | 1.93 | 1.85 | 1.90 | -0.38 | -16.45% | 7 | 696 | 26.27% |
| EQT240719P00043000 | 2024-05-23 10:45AM EDT | 43.00 | 2.88 | 2.47 | 2.55 | 0.00 | - | 1 | 416 | 25.98% |
| EQT240719P00044000 | 2024-05-31 11:22AM EDT | 44.00 | 3.25 | 1.33 | 3.30 | 0.00 | - | 1 | 32 | 25.78% |
| EQT240719P00045000 | 2024-05-23 12:00PM EDT | 45.00 | 4.55 | 2.59 | 4.25 | 0.00 | - | 6 | 10 | 29.20% |
| EQT240719P00046000 | 2024-05-13 10:35AM EDT | 46.00 | 6.60 | 4.80 | 5.05 | 0.00 | - | 15 | 15 | 26.76% |
| EQT240719P00047000 | 2024-01-10 11:45AM EDT | 47.00 | 9.85 | 12.50 | 13.20 | 0.00 | - | - | 0 | 170.02% |
| EQT240719P00049000 | 2024-01-10 11:53AM EDT | 49.00 | 11.75 | 14.10 | 15.25 | 0.00 | - | 3 | 0 | 177.56% |
| EQT240719P00050000 | 2023-12-22 2:03PM EDT | 50.00 | 11.40 | 14.10 | 16.25 | 0.00 | - | 1 | 229 | 173.29% |
| EQT240719P00055000 | 2023-10-13 11:13AM EDT | 55.00 | 12.85 | 15.75 | 16.25 | 0.00 | - | 1 | 1 | 112.79% |
© 2024 Yahoo. Tutti i diritti riservati.